Skip to main content

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.578 8.578 8.351 8.477 36,374 -0.08(-0.88%)
Nov 29, 2004 8.472 8.633 8.306 8.553 54,860 +0.08(+0.95%)
Nov 26, 2004 8.477 8.482 8.437 8.472 9,739 +0.04(+0.48%)
Nov 24, 2004 8.351 8.447 8.251 8.432 38,958 +0.09(+1.09%)
Nov 23, 2004 8.150 8.341 8.070 8.341 41,542 +0.17(+2.03%)
Nov 22, 2004 8.024 8.246 8.024 8.175 69,768 +0.14(+1.75%)
Nov 19, 2004 8.145 8.180 8.019 8.034 33,393 -0.12(-1.42%)
Nov 18, 2004 8.236 8.266 8.060 8.150 32,598 -0.12(-1.40%)
Nov 17, 2004 8.462 8.543 8.200 8.266 56,251 -0.11(-1.26%)
Nov 16, 2004 8.613 8.618 8.301 8.371 57,444 -0.22(-2.58%)
Nov 15, 2004 8.442 8.593 8.271 8.593 63,606 +0.21(+2.52%)
Nov 12, 2004 8.226 8.382 8.135 8.382 64,997 +0.17(+2.02%)
Nov 11, 2004 8.050 8.216 7.904 8.216 73,743 +0.17(+2.06%)
Nov 10, 2004 7.999 8.180 7.939 8.050 32,797 +0.08(+0.95%)
Nov 09, 2004 8.024 8.075 7.853 7.974 36,772 -0.02(-0.19%)
Nov 08, 2004 7.848 7.989 7.828 7.989 74,737 +0.08(+1.02%)
Nov 05, 2004 8.150 8.200 7.838 7.909 101,770 -0.27(-3.26%)
Nov 04, 2004 8.271 8.291 8.075 8.175 214,671 -0.12(-1.46%)
Nov 03, 2004 8.024 8.301 8.024 8.296 58,239 +0.25(+3.06%)
Nov 02, 2004 8.271 8.301 8.019 8.050 100,577 -0.18(-2.20%)
Nov 01, 2004 8.125 8.246 8.075 8.231 65,991 +0.13(+1.61%)
Oct 29, 2004 8.276 8.311 8.100 8.100 55,854 -0.20(-2.42%)
Oct 28, 2004 8.427 8.427 8.155 8.301 108,130 -0.16(-1.84%)
Oct 27, 2004 8.301 8.457 8.226 8.457 93,819 +0.19(+2.31%)
Oct 26, 2004 8.200 8.266 8.125 8.266 68,178 +0.09(+1.11%)
Oct 25, 2004 7.949 8.180 7.924 8.175 74,340 +0.20(+2.52%)
Oct 22, 2004 8.050 8.080 7.924 7.974 71,159 -0.09(-1.06%)
Oct 21, 2004 7.899 8.060 7.863 8.060 54,264 +0.19(+2.43%)
Oct 20, 2004 7.999 8.004 7.858 7.868 66,587 -0.16(-1.94%)
Oct 19, 2004 8.175 8.185 7.994 8.024 65,395 -0.12(-1.42%)
Oct 18, 2004 8.125 8.200 7.964 8.140 42,934 +0.04(+0.50%)
Oct 15, 2004 7.894 8.100 7.889 8.100 54,264 +0.21(+2.61%)
Oct 14, 2004 7.823 7.989 7.813 7.894 75,532 +0.05(+0.64%)
Oct 13, 2004 8.075 8.095 7.843 7.843 32,598 -0.19(-2.38%)
Oct 12, 2004 7.808 8.034 7.773 8.034 29,417 +0.18(+2.24%)
Oct 11, 2004 7.798 7.858 7.738 7.858 32,399 +0.09(+1.10%)
Oct 08, 2004 7.873 7.999 7.743 7.773 48,499 -0.13(-1.65%)
Oct 07, 2004 8.125 8.125 7.899 7.904 47,903 -0.24(-2.90%)
Oct 06, 2004 7.939 8.140 7.848 8.140 64,401 +0.23(+2.86%)
Oct 05, 2004 7.883 7.939 7.848 7.914 71,954 +0.03(+0.38%)
Oct 04, 2004 7.758 7.899 7.728 7.883 110,317 +0.09(+1.10%)
Oct 01, 2004 7.667 7.889 7.572 7.798 118,268 +0.13(+1.71%)
Sep 30, 2004 7.748 7.818 7.572 7.667 109,323 -0.09(-1.10%)
Sep 29, 2004 7.899 7.964 7.627 7.753 76,327 -0.11(-1.41%)
Sep 28, 2004 7.773 7.863 7.743 7.863 37,567 +0.03(+0.39%)
Sep 27, 2004 7.848 7.848 7.783 7.833 38,958 -0.06(-0.76%)
Sep 24, 2004 7.848 7.899 7.823 7.894 57,444 +0.02(+0.26%)
Sep 23, 2004 7.899 7.914 7.873 7.873 45,319 +0.02(+0.26%)
Sep 22, 2004 7.924 7.924 7.793 7.853 162,593 -0.12(-1.51%)
Sep 21, 2004 7.924 8.034 7.924 7.974 48,698 +0.05(+0.63%)
Sep 20, 2004 8.044 8.050 7.868 7.924 596,707 -0.13(-1.62%)
Sep 17, 2004 8.034 8.055 7.848 8.055 120,255 +0.07(+0.88%)
Sep 16, 2004 7.788 7.984 7.788 7.984 76,128 +0.19(+2.45%)
Sep 15, 2004 7.707 7.793 7.672 7.793 40,151 +0.12(+1.57%)
Sep 14, 2004 7.546 7.748 7.506 7.672 110,317 +0.12(+1.53%)
Sep 13, 2004 7.748 7.748 7.486 7.556 55,456 -0.22(-2.78%)
Sep 10, 2004 7.848 7.899 7.667 7.773 110,516 -0.10(-1.21%)
Sep 09, 2004 7.999 8.110 7.868 7.868 87,061 -0.11(-1.32%)
Sep 08, 2004 8.050 8.180 7.939 7.974 70,364 -0.10(-1.25%)
Sep 07, 2004 7.924 8.075 7.914 8.075 47,506 +0.20(+2.56%)
Sep 03, 2004 7.924 8.044 7.778 7.873 68,178 +0.00(+0.00%)
Sep 02, 2004 7.622 7.959 7.622 7.873 60,227 +0.23(+2.96%)
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.