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, 2003 6.676 6.676 6.632 6.632 6,156 -0.10(-1.45%)
Dec 30, 2003 6.817 6.817 6.730 6.730 6,566 -0.04(-0.65%)
Dec 29, 2003 6.774 6.774 6.774 6.774 3,078 +0.05(+0.72%)
Dec 26, 2003 6.725 6.725 6.725 6.725 205 -0.02(-0.36%)
Dec 24, 2003 6.725 6.749 6.700 6.749 615 -0.00(-0.07%)
Dec 23, 2003 6.754 6.754 6.754 6.754 0 +0.00(+0.00%)
Dec 22, 2003 6.759 6.759 6.754 6.754 3,078 +0.00(+0.00%)
Dec 19, 2003 6.759 6.759 6.754 6.754 3,283 +0.00(+0.00%)
Dec 18, 2003 6.730 6.754 6.730 6.754 1,026 +0.03(+0.43%)
Dec 17, 2003 6.705 6.715 6.666 6.725 73,875 -0.04(-0.58%)
Dec 16, 2003 6.764 6.764 6.764 6.764 0 +0.00(+0.00%)
Dec 15, 2003 6.798 6.803 6.764 6.764 2,052 +0.00(+0.00%)
Dec 12, 2003 6.764 6.764 6.764 6.764 615 -0.02(-0.36%)
Dec 11, 2003 6.710 6.788 6.691 6.788 13,543 +0.06(+0.94%)
Dec 10, 2003 6.725 6.725 6.725 6.725 0 +0.00(+0.00%)
Dec 09, 2003 6.710 6.710 6.710 6.725 1,846 +0.02(+0.36%)
Dec 08, 2003 6.676 6.676 6.676 6.700 5,335 +0.10(+1.48%)
Dec 05, 2003 6.627 6.627 6.627 6.603 0 -0.02(-0.37%)
Dec 04, 2003 6.671 6.671 6.627 6.627 24,625 +0.02(+0.37%)
Dec 03, 2003 6.603 6.603 6.603 6.603 0 +0.00(+0.00%)
Dec 02, 2003 6.603 6.603 6.603 6.603 1,231 +0.02(+0.37%)
Dec 01, 2003 6.554 6.579 6.554 6.579 6,361 +0.04(+0.60%)
Nov 28, 2003 6.579 6.579 6.540 6.540 3,693 -0.01(-0.22%)
Nov 26, 2003 6.554 6.554 6.554 6.554 0 +0.00(+0.00%)
Nov 25, 2003 6.554 6.554 6.554 6.554 1,641 -0.02(-0.37%)
Nov 24, 2003 6.579 6.579 6.579 6.579 1,641 +0.00(+0.00%)
Nov 21, 2003 6.579 6.579 6.579 6.579 205 -0.01(-0.15%)
Nov 20, 2003 6.623 6.623 6.588 6.588 3,078 +0.00(+0.07%)
Nov 19, 2003 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Nov 18, 2003 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Nov 17, 2003 6.584 6.584 6.584 6.584 1,231 -0.04(-0.59%)
Nov 14, 2003 6.574 6.627 6.574 6.623 4,719 +0.07(+1.04%)
Nov 13, 2003 6.554 6.579 6.535 6.554 6,771 +0.01(+0.22%)
Nov 12, 2003 6.554 6.554 6.554 6.540 2,257 +0.02(+0.37%)
Nov 11, 2003 6.515 6.515 6.515 6.515 820 +0.01(+0.15%)
Nov 10, 2003 6.506 6.506 6.506 6.506 615 -0.04(-0.60%)
Nov 07, 2003 6.545 6.545 6.545 6.545 1,231 +0.09(+1.36%)
Nov 06, 2003 6.457 6.457 6.457 6.457 0 +0.05(+0.76%)
Nov 05, 2003 6.442 6.442 6.408 6.408 410 +0.00(+0.00%)
Nov 04, 2003 6.408 6.408 6.408 6.408 2,667 -0.04(-0.68%)
Nov 03, 2003 6.452 6.457 6.452 6.452 11,696 +0.02(+0.30%)
Oct 31, 2003 6.457 6.510 6.457 6.432 33,243 -0.02(-0.38%)
Oct 30, 2003 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Oct 29, 2003 6.432 6.457 6.432 6.457 5,335 +0.04(+0.61%)
Oct 28, 2003 6.452 6.452 6.418 6.418 4,104 -0.01(-0.23%)
Oct 27, 2003 6.467 6.467 6.432 6.432 1,641 +0.01(+0.23%)
Oct 24, 2003 6.418 6.418 6.418 6.418 1,231 +0.00(+0.00%)
Oct 23, 2003 6.437 6.442 6.393 6.418 4,104 -0.02(-0.30%)
Oct 22, 2003 6.432 6.481 6.413 6.437 5,335 -0.02(-0.38%)
Oct 21, 2003 6.457 6.462 6.457 6.462 4,719 -0.03(-0.45%)
Oct 20, 2003 6.584 6.584 6.491 6.491 38,168 -0.04(-0.60%)
Oct 17, 2003 6.530 6.530 6.530 6.530 1,436 +0.12(+1.90%)
Oct 16, 2003 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Oct 15, 2003 6.408 6.408 6.408 6.408 5,335 +0.00(+0.00%)
Oct 14, 2003 6.423 6.423 6.408 6.408 3,898 +0.00(+0.00%)
Oct 13, 2003 6.437 6.408 6.408 6.408 2,872 -0.03(-0.45%)
Oct 10, 2003 6.432 6.432 6.432 6.437 36,321 +0.01(+0.15%)
Oct 09, 2003 6.408 6.437 6.408 6.428 31,396 +0.04(+0.61%)
Oct 08, 2003 6.423 6.481 6.423 6.389 27,703 +0.00(+0.00%)
Oct 07, 2003 6.389 6.389 6.389 6.389 3,078 -0.02(-0.30%)
Oct 06, 2003 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Oct 03, 2003 6.359 6.428 6.359 6.408 32,012 -0.05(-0.75%)
Oct 02, 2003 6.481 6.481 6.452 6.457 1,231 -0.02(-0.38%)
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.