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, 2004 7.923 7.958 7.894 7.894 6,546 -0.07(-0.86%)
Dec 30, 2004 7.997 8.016 7.962 7.962 4,296 -0.05(-0.67%)
Dec 29, 2004 8.031 8.031 8.016 8.016 2,250 -0.03(-0.36%)
Dec 28, 2004 8.090 8.090 8.041 8.046 15,139 +0.22(+2.88%)
Dec 27, 2004 7.821 7.821 7.821 7.821 409 +0.00(+0.00%)
Dec 23, 2004 7.845 7.870 7.821 7.821 3,682 -0.02(-0.31%)
Dec 22, 2004 7.840 7.845 7.796 7.845 23,118 +0.07(+0.94%)
Dec 21, 2004 7.723 7.772 7.708 7.772 10,229 +0.07(+0.95%)
Dec 20, 2004 7.747 7.747 7.698 7.698 409 -0.03(-0.38%)
Dec 17, 2004 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Dec 16, 2004 7.821 7.821 7.728 7.728 5,114 -0.11(-1.43%)
Dec 15, 2004 7.821 7.845 7.821 7.840 3,068 +0.03(+0.44%)
Dec 14, 2004 7.708 7.850 7.708 7.806 9,820 +0.10(+1.33%)
Dec 13, 2004 7.860 7.860 7.698 7.703 5,114 -0.15(-1.93%)
Dec 10, 2004 7.796 7.855 7.796 7.855 1,841 +0.03(+0.44%)
Dec 09, 2004 7.752 7.821 7.752 7.821 2,250 +0.00(+0.00%)
Dec 08, 2004 7.723 7.821 7.674 7.821 12,888 +0.15(+1.91%)
Dec 07, 2004 7.703 7.747 7.674 7.674 10,843 -0.06(-0.76%)
Dec 06, 2004 7.674 7.733 7.611 7.733 16,980 +0.03(+0.44%)
Dec 03, 2004 7.791 7.806 7.698 7.698 19,640 -0.15(-1.87%)
Dec 02, 2004 7.826 7.845 7.816 7.845 3,477 -0.03(-0.37%)
Dec 01, 2004 7.625 7.874 7.625 7.874 16,571 +0.23(+3.01%)
Nov 30, 2004 7.723 7.723 7.601 7.645 8,797 -0.05(-0.70%)
Nov 29, 2004 7.698 7.772 7.625 7.698 20,049 +0.02(+0.32%)
Nov 26, 2004 7.625 7.674 7.601 7.674 2,045 +0.09(+1.23%)
Nov 24, 2004 7.601 7.650 7.558 7.581 4,910 +0.03(+0.39%)
Nov 23, 2004 7.488 7.552 7.435 7.552 3,477 +0.02(+0.26%)
Nov 22, 2004 7.356 7.532 7.356 7.532 6,546 +0.11(+1.45%)
Nov 19, 2004 7.527 7.527 7.425 7.425 2,250 -0.15(-2.00%)
Nov 18, 2004 7.723 7.723 7.576 7.576 3,273 -0.20(-2.52%)
Nov 17, 2004 7.747 7.777 7.674 7.772 8,592 +0.06(+0.82%)
Nov 16, 2004 7.527 7.816 7.527 7.708 18,412 +0.15(+1.94%)
Nov 15, 2004 7.488 7.576 7.488 7.562 1,022 +0.11(+1.44%)
Nov 12, 2004 7.454 7.454 7.410 7.454 3,477 +0.05(+0.66%)
Nov 11, 2004 7.327 7.405 7.327 7.405 2,864 +0.07(+1.00%)
Nov 10, 2004 7.332 7.332 7.332 7.332 409 +0.00(+0.00%)
Nov 09, 2004 7.307 7.332 7.259 7.332 5,932 +0.02(+0.33%)
Nov 08, 2004 7.210 7.332 7.175 7.307 10,433 +0.07(+1.01%)
Nov 05, 2004 7.317 7.317 7.190 7.234 12,275 -0.08(-1.07%)
Nov 04, 2004 7.488 7.488 7.288 7.312 14,320 -0.22(-2.98%)
Nov 03, 2004 7.430 7.552 7.430 7.537 8,183 +0.08(+1.11%)
Nov 02, 2004 7.527 7.557 7.454 7.454 2,455 -0.05(-0.65%)
Nov 01, 2004 7.503 7.503 7.469 7.503 1,432 -0.02(-0.32%)
Oct 29, 2004 7.547 7.547 7.527 7.527 2,455 -0.05(-0.71%)
Oct 28, 2004 7.601 7.625 7.581 7.581 2,250 -0.04(-0.58%)
Oct 27, 2004 7.552 7.650 7.552 7.625 3,068 +0.12(+1.63%)
Oct 26, 2004 7.479 7.547 7.479 7.503 2,250 +0.05(+0.66%)
Oct 25, 2004 7.386 7.454 7.386 7.454 11,456 +0.02(+0.26%)
Oct 22, 2004 7.332 7.454 7.332 7.435 7,569 +0.08(+1.06%)
Oct 21, 2004 7.410 7.410 7.351 7.356 3,682 -0.07(-0.99%)
Oct 20, 2004 7.439 7.439 7.405 7.430 3,477 -0.05(-0.65%)
Oct 19, 2004 7.479 7.523 7.474 7.479 12,275 -0.02(-0.33%)
Oct 18, 2004 7.772 7.791 7.503 7.503 32,324 +0.14(+1.93%)
Oct 15, 2004 7.332 7.361 7.307 7.361 1,227 +0.06(+0.80%)
Oct 14, 2004 7.283 7.303 7.283 7.303 613 +0.04(+0.61%)
Oct 13, 2004 7.283 7.283 7.259 7.259 2,250 -0.07(-1.00%)
Oct 12, 2004 7.268 7.332 7.259 7.332 1,841 +0.07(+1.01%)
Oct 11, 2004 7.259 7.259 7.259 7.259 204 -0.01(-0.13%)
Oct 08, 2004 7.332 7.332 7.268 7.268 1,841 -0.07(-0.93%)
Oct 07, 2004 7.366 7.376 7.337 7.337 2,455 +0.00(+0.07%)
Oct 06, 2004 7.268 7.332 7.190 7.332 12,479 +0.05(+0.67%)
Oct 05, 2004 7.376 7.376 7.283 7.283 2,659 -0.12(-1.59%)
Oct 04, 2004 7.332 7.400 7.332 7.400 6,751 +0.12(+1.61%)
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.