Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.018 7.028 6.968 6.968 37,368 -0.05(-0.72%)
Nov 26, 2003 6.968 6.993 6.948 7.018 96,005 +0.03(+0.36%)
Nov 25, 2003 7.043 7.043 6.953 6.993 78,911 -0.03(-0.36%)
Nov 24, 2003 7.068 7.134 6.948 7.018 99,385 +0.00(+0.00%)
Nov 21, 2003 7.119 7.134 6.963 7.018 35,579 -0.06(-0.78%)
Nov 20, 2003 7.068 7.124 6.943 7.074 56,053 -0.06(-0.85%)
Nov 19, 2003 7.038 7.164 7.038 7.134 117,671 +0.12(+1.65%)
Nov 18, 2003 7.043 7.063 6.983 7.018 71,756 -0.03(-0.36%)
Nov 17, 2003 6.943 7.058 6.943 7.043 80,899 +0.05(+0.72%)
Nov 14, 2003 7.094 7.144 6.993 6.993 99,981 -0.05(-0.71%)
Nov 13, 2003 6.993 7.043 6.958 7.043 27,231 +0.05(+0.72%)
Nov 12, 2003 7.018 7.018 7.008 6.993 49,493 +0.03(+0.36%)
Nov 11, 2003 6.973 7.003 6.973 6.968 36,176 -0.03(-0.36%)
Nov 10, 2003 6.993 6.998 6.953 6.993 55,059 +0.01(+0.14%)
Nov 07, 2003 7.003 7.003 6.958 6.983 37,965 +0.02(+0.22%)
Nov 06, 2003 6.938 6.973 6.913 6.968 70,364 +0.06(+0.80%)
Nov 05, 2003 6.857 6.918 6.832 6.913 69,768 +0.02(+0.29%)
Nov 04, 2003 6.857 6.892 6.857 6.892 24,891 +0.03(+0.37%)
Nov 03, 2003 6.827 6.872 6.827 6.867 33,592 +0.05(+0.74%)
Oct 31, 2003 6.767 6.767 6.767 6.817 41,741 +0.02(+0.30%)
Oct 30, 2003 6.832 6.832 6.777 6.797 12,522 -0.03(-0.44%)
Oct 29, 2003 6.792 6.827 6.777 6.827 125,622 +0.04(+0.52%)
Oct 28, 2003 6.772 6.807 6.746 6.792 69,768 +0.01(+0.07%)
Oct 27, 2003 6.741 6.812 6.721 6.787 30,014 +0.08(+1.12%)
Oct 24, 2003 6.701 6.746 6.666 6.711 129,200 -0.02(-0.30%)
Oct 23, 2003 6.651 6.752 6.626 6.731 150,270 +0.06(+0.83%)
Oct 22, 2003 6.792 6.812 6.676 6.676 133,772 -0.17(-2.43%)
Oct 21, 2003 6.782 6.842 6.757 6.842 135,958 +0.09(+1.34%)
Oct 20, 2003 6.842 6.842 6.741 6.752 50,090 -0.04(-0.59%)
Oct 17, 2003 6.892 6.892 6.792 6.792 71,159 -0.08(-1.10%)
Oct 16, 2003 6.822 6.902 6.822 6.867 31,405 +0.03(+0.37%)
Oct 15, 2003 6.907 6.933 6.792 6.842 37,567 -0.12(-1.66%)
Oct 14, 2003 6.968 6.998 6.847 6.958 72,153 +0.03(+0.44%)
Oct 13, 2003 6.842 6.998 6.802 6.928 57,842 +0.07(+0.95%)
Oct 10, 2003 6.943 6.943 6.827 6.862 33,790 -0.11(-1.52%)
Oct 09, 2003 6.998 7.043 6.852 6.968 125,821 +0.02(+0.29%)
Oct 08, 2003 7.144 7.219 6.862 6.948 94,018 -0.25(-3.43%)
Oct 07, 2003 7.068 7.194 7.068 7.194 43,530 +0.08(+1.06%)
Oct 06, 2003 7.094 7.119 7.043 7.119 48,897 +0.00(+0.00%)
Oct 03, 2003 7.119 7.119 7.058 7.119 107,137 -0.03(-0.35%)
Oct 02, 2003 7.079 7.144 6.993 7.144 40,747 +0.08(+1.07%)
Oct 01, 2003 6.792 7.058 6.792 7.068 80,303 +0.28(+4.07%)
Sep 30, 2003 6.792 6.842 6.686 6.792 87,061 -0.05(-0.66%)
Sep 29, 2003 6.741 6.741 6.691 6.837 43,729 +0.17(+2.49%)
Sep 26, 2003 6.666 6.736 6.666 6.671 36,573 +0.01(+0.08%)
Sep 25, 2003 6.772 6.772 6.666 6.666 60,227 -0.08(-1.12%)
Sep 24, 2003 6.948 6.983 6.726 6.741 63,010 -0.25(-3.60%)
Sep 23, 2003 6.792 6.993 6.721 6.993 83,483 +0.23(+3.35%)
Sep 22, 2003 6.792 6.817 6.746 6.767 47,704 -0.05(-0.74%)
Sep 19, 2003 6.817 6.842 6.792 6.817 48,499 +0.00(+0.00%)
Sep 18, 2003 6.731 6.797 6.726 6.817 34,586 +0.08(+1.12%)
Sep 17, 2003 6.767 6.792 6.726 6.741 15,305 -0.05(-0.74%)
Sep 16, 2003 6.817 6.817 6.782 6.792 29,219 +0.03(+0.37%)
Sep 15, 2003 6.817 6.817 6.716 6.767 19,081 -0.05(-0.74%)
Sep 12, 2003 6.817 6.837 6.741 6.817 26,833 +0.00(+0.00%)
Sep 11, 2003 6.696 6.817 6.691 6.817 52,872 +0.12(+1.80%)
Sep 10, 2003 6.731 6.782 6.696 6.696 36,971 -0.06(-0.89%)
Sep 09, 2003 6.792 6.832 6.716 6.757 32,200 -0.06(-0.89%)
Sep 08, 2003 6.741 6.842 6.736 6.817 54,860 +0.10(+1.50%)
Sep 05, 2003 6.867 6.867 6.716 6.716 47,108 -0.10(-1.48%)
Sep 04, 2003 6.817 6.857 6.792 6.817 42,139 +0.01(+0.15%)
Sep 03, 2003 6.817 6.817 6.741 6.807 72,352 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.