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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Dec 31, 2002 6.120 6.188 6.100 6.178 6,546 +0.01(+0.16%)
Dec 30, 2002 6.183 6.213 6.169 6.169 4,705 +0.03(+0.56%)
Dec 27, 2002 6.071 6.198 6.071 6.134 26,391 +0.06(+1.05%)
Dec 26, 2002 5.963 6.071 5.963 6.071 4,500 +0.08(+1.39%)
Dec 24, 2002 5.900 5.988 5.900 5.988 1,432 +0.07(+1.24%)
Dec 23, 2002 5.748 5.914 5.748 5.914 14,730 +0.15(+2.54%)
Dec 20, 2002 5.680 5.792 5.670 5.768 10,024 +0.08(+1.37%)
Dec 19, 2002 5.694 5.743 5.690 5.690 1,636 -0.03(-0.60%)
Dec 18, 2002 5.743 5.743 5.719 5.724 818 -0.06(-1.10%)
Dec 17, 2002 5.719 5.792 5.709 5.787 5,932 +0.07(+1.20%)
Dec 16, 2002 5.753 5.753 5.719 5.719 613 -0.03(-0.59%)
Dec 13, 2002 5.714 5.753 5.714 5.753 2,250 +0.05(+0.94%)
Dec 12, 2002 5.621 5.699 5.621 5.699 5,728 +0.07(+1.22%)
Dec 11, 2002 5.646 5.719 5.631 5.631 5,932 -0.04(-0.78%)
Dec 10, 2002 5.694 5.694 5.631 5.675 7,569 -0.06(-1.02%)
Dec 09, 2002 5.694 5.778 5.694 5.734 4,091 +0.08(+1.38%)
Dec 06, 2002 5.655 5.655 5.655 5.655 204 -0.03(-0.52%)
Dec 05, 2002 5.719 5.719 5.670 5.685 3,477 -0.07(-1.27%)
Dec 04, 2002 5.792 5.792 5.758 5.758 2,455 -0.03(-0.59%)
Dec 03, 2002 5.792 5.856 5.763 5.792 8,183 +0.04(+0.68%)
Dec 02, 2002 5.817 5.856 5.704 5.753 9,820 -0.07(-1.26%)
Nov 29, 2002 5.866 5.866 5.768 5.826 7,569 -0.03(-0.50%)
Nov 27, 2002 5.690 5.856 5.758 5.856 16,776 +0.14(+2.39%)
Nov 26, 2002 5.690 5.719 5.680 5.719 4,296 +0.04(+0.69%)
Nov 25, 2002 5.660 5.719 5.636 5.680 12,479 +0.06(+1.04%)
Nov 22, 2002 5.504 5.621 5.474 5.621 15,548 +0.10(+1.77%)
Nov 21, 2002 5.484 5.523 5.479 5.523 3,068 +0.08(+1.44%)
Nov 20, 2002 5.445 5.445 5.445 5.445 613 -0.03(-0.54%)
Nov 19, 2002 5.533 5.533 5.474 5.474 1,432 -0.02(-0.44%)
Nov 18, 2002 5.465 5.499 5.465 5.499 613 +0.03(+0.63%)
Nov 15, 2002 5.465 5.465 5.426 5.465 1,022 +0.04(+0.72%)
Nov 14, 2002 5.440 5.470 5.426 5.426 2,045 -0.03(-0.63%)
Nov 13, 2002 5.460 5.460 5.460 5.460 2,045 +0.04(+0.81%)
Nov 12, 2002 5.416 5.416 5.377 5.416 818 +0.04(+0.73%)
Nov 11, 2002 5.372 5.377 5.372 5.377 2,455 +0.00(+0.00%)
Nov 08, 2002 5.474 5.474 5.377 5.377 6,546 -0.15(-2.65%)
Nov 07, 2002 5.582 5.582 5.523 5.523 1,432 -0.11(-1.91%)
Nov 06, 2002 5.631 5.631 5.631 5.631 0 +0.00(+0.00%)
Nov 05, 2002 5.597 5.631 5.597 5.631 1,227 +0.04(+0.70%)
Nov 04, 2002 5.621 5.621 5.582 5.592 1,432 +0.05(+0.88%)
Nov 01, 2002 5.523 5.543 5.523 5.543 1,432 -0.00(-0.09%)
Oct 31, 2002 5.435 5.548 5.435 5.548 306,878 +0.15(+2.71%)
Oct 30, 2002 5.377 5.401 5.377 5.401 6,955 +0.02(+0.45%)
Oct 29, 2002 5.362 5.377 5.362 5.377 1,841 +0.04(+0.73%)
Oct 28, 2002 5.328 5.372 5.328 5.338 5,114 -0.00(-0.09%)
Oct 25, 2002 5.308 5.343 5.294 5.343 286,419 +0.03(+0.64%)
Oct 24, 2002 5.377 5.377 5.308 5.308 5,319 -0.07(-1.27%)
Oct 23, 2002 5.421 5.421 5.377 5.377 1,636 -0.07(-1.35%)
Oct 22, 2002 5.499 5.499 5.450 5.450 2,045 -0.01(-0.27%)
Oct 21, 2002 5.499 5.514 5.465 5.465 4,500 +0.00(+0.00%)
Oct 18, 2002 5.499 5.499 5.465 5.465 1,022 +0.01(+0.27%)
Oct 17, 2002 5.338 5.465 5.338 5.450 18,208 +0.07(+1.36%)
Oct 16, 2002 5.289 5.426 5.289 5.377 5,523 +0.05(+0.92%)
Oct 15, 2002 5.303 5.328 5.303 5.328 2,045 +0.00(+0.00%)
Oct 14, 2002 5.391 5.391 5.328 5.328 2,455 -0.02(-0.37%)
Oct 11, 2002 5.352 5.352 5.347 5.347 1,227 +0.03(+0.64%)
Oct 10, 2002 5.489 5.489 5.269 5.313 10,433 -0.14(-2.60%)
Oct 09, 2002 5.474 5.474 5.455 5.455 1,022 +0.00(+0.09%)
Oct 08, 2002 5.474 5.474 5.450 5.450 3,273 -0.02(-0.36%)
Oct 07, 2002 5.499 5.548 5.470 5.470 593,297 -0.03(-0.53%)
Oct 04, 2002 5.474 5.523 5.474 5.499 19,026 +0.02(+0.45%)
Oct 03, 2002 5.499 5.518 5.474 5.474 3,477 -0.02(-0.44%)
Oct 02, 2002 5.587 5.602 5.499 5.499 39,280 -0.05(-0.88%)
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.