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, 2007 7.523 7.523 7.273 7.410 16,162 -0.14(-1.81%)
Dec 28, 2007 7.860 7.860 7.493 7.547 5,932 -0.20(-2.53%)
Dec 27, 2007 8.119 8.119 7.742 7.742 18,208 -0.40(-4.86%)
Dec 26, 2007 8.173 8.246 8.050 8.138 5,728 -0.03(-0.42%)
Dec 24, 2007 8.114 8.192 8.050 8.173 25,982 -0.09(-1.07%)
Dec 21, 2007 7.752 8.261 7.752 8.261 62,193 +0.61(+7.99%)
Dec 20, 2007 7.786 7.855 7.493 7.650 29,255 -0.08(-1.01%)
Dec 19, 2007 7.830 7.830 7.689 7.728 31,506 -0.17(-2.17%)
Dec 18, 2007 7.870 7.899 7.278 7.899 50,532 +0.09(+1.13%)
Dec 17, 2007 7.962 7.962 7.713 7.811 22,913 -0.24(-3.03%)
Dec 14, 2007 8.065 8.065 7.860 8.055 33,347 -0.11(-1.32%)
Dec 13, 2007 8.363 8.437 8.090 8.163 50,941 -0.23(-2.79%)
Dec 12, 2007 8.627 8.671 8.388 8.397 17,185 -0.16(-1.88%)
Dec 11, 2007 8.793 8.940 8.515 8.559 39,075 -0.23(-2.61%)
Dec 10, 2007 8.740 8.916 8.740 8.789 25,982 +0.08(+0.95%)
Dec 07, 2007 8.525 8.754 8.525 8.705 55,851 +0.26(+3.07%)
Dec 06, 2007 8.285 8.549 8.285 8.446 26,391 +0.20(+2.37%)
Dec 05, 2007 8.309 8.397 8.197 8.251 30,278 +0.00(+0.00%)
Dec 04, 2007 8.217 8.353 8.114 8.251 33,756 +0.09(+1.08%)
Dec 03, 2007 8.495 8.495 8.163 8.163 30,278 -0.41(-4.73%)
Nov 30, 2007 8.789 8.823 8.564 8.569 36,416 -0.16(-1.79%)
Nov 29, 2007 8.828 9.062 8.710 8.725 62,711 -0.26(-2.88%)
Nov 28, 2007 8.613 9.092 8.613 8.984 50,941 +0.45(+5.27%)
Nov 27, 2007 8.290 8.539 8.158 8.534 24,959 +0.27(+3.25%)
Nov 26, 2007 8.671 8.681 8.265 8.265 18,003 -0.46(-5.32%)
Nov 23, 2007 8.422 8.749 8.422 8.730 25,982 +0.30(+3.60%)
Nov 21, 2007 8.060 8.441 8.060 8.427 16,162 +0.13(+1.53%)
Nov 20, 2007 8.114 8.300 8.021 8.300 62,603 +0.17(+2.10%)
Nov 19, 2007 8.231 8.358 8.065 8.129 72,627 -0.10(-1.19%)
Nov 16, 2007 8.745 8.745 8.148 8.226 49,509 -0.47(-5.45%)
Nov 15, 2007 8.754 8.793 8.544 8.701 55,442 -0.10(-1.17%)
Nov 14, 2007 8.798 8.960 8.774 8.803 27,414 -0.09(-1.04%)
Nov 13, 2007 8.603 8.901 8.573 8.896 49,100 +0.26(+3.00%)
Nov 12, 2007 8.173 8.666 8.143 8.637 22,913 +0.39(+4.74%)
Nov 09, 2007 8.178 8.388 8.173 8.246 21,072 +0.03(+0.42%)
Nov 08, 2007 8.153 8.275 8.114 8.212 35,393 +0.03(+0.42%)
Nov 07, 2007 8.261 8.261 8.178 8.178 7,569 -0.07(-0.89%)
Nov 06, 2007 8.163 8.305 8.163 8.251 30,074 +0.03(+0.42%)
Nov 05, 2007 8.461 8.476 8.143 8.217 43,372 -0.19(-2.21%)
Nov 02, 2007 8.353 8.422 8.251 8.402 50,941 +0.11(+1.30%)
Nov 01, 2007 8.417 8.417 8.251 8.295 63,421 -0.21(-2.47%)
Oct 31, 2007 8.241 8.505 8.187 8.505 53,192 +0.28(+3.39%)
Oct 30, 2007 8.109 8.290 8.109 8.226 28,437 -0.03(-0.41%)
Oct 29, 2007 8.285 8.305 8.207 8.261 27,619 +0.00(+0.00%)
Oct 26, 2007 8.314 8.432 8.212 8.261 43,781 -0.02(-0.24%)
Oct 25, 2007 8.182 8.329 8.158 8.280 37,848 +0.05(+0.59%)
Oct 24, 2007 8.261 8.275 8.168 8.231 13,093 -0.14(-1.69%)
Oct 23, 2007 8.256 8.373 8.256 8.373 10,024 +0.12(+1.48%)
Oct 22, 2007 8.099 8.251 7.953 8.251 15,548 +0.01(+0.12%)
Oct 19, 2007 8.573 8.573 8.114 8.241 30,687 -0.38(-4.42%)
Oct 18, 2007 8.573 8.622 8.383 8.622 19,026 -0.04(-0.51%)
Oct 17, 2007 8.701 8.847 8.622 8.666 16,162 +0.09(+1.08%)
Oct 16, 2007 8.569 8.598 8.485 8.573 16,571 -0.05(-0.57%)
Oct 15, 2007 8.774 8.774 8.588 8.622 16,162 -0.22(-2.43%)
Oct 12, 2007 8.984 9.008 8.837 8.837 7,160 -0.11(-1.26%)
Oct 11, 2007 8.813 8.994 8.676 8.950 31,096 +0.22(+2.46%)
Oct 10, 2007 8.490 8.735 8.490 8.735 21,072 +0.11(+1.25%)
Oct 09, 2007 8.622 8.730 8.544 8.627 20,049 -0.07(-0.79%)
Oct 08, 2007 8.696 8.774 8.554 8.696 39,280 +0.03(+0.34%)
Oct 05, 2007 8.251 8.676 8.251 8.666 12,070 +0.44(+5.35%)
Oct 04, 2007 8.168 8.226 8.085 8.226 3,068 +0.00(+0.06%)
Oct 03, 2007 8.119 8.559 8.094 8.222 18,821 +0.02(+0.30%)
Oct 02, 2007 8.187 8.358 8.060 8.197 25,982 +0.04(+0.48%)
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.