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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 29, 2006 9.627 9.762 9.476 9.582 93,641 -0.03(-0.31%)
Dec 28, 2006 9.652 9.767 9.612 9.612 246,258 -0.07(-0.67%)
Dec 27, 2006 9.662 9.717 9.592 9.677 164,769 +0.11(+1.10%)
Dec 26, 2006 9.300 9.607 9.300 9.571 58,974 +0.22(+2.31%)
Dec 22, 2006 9.336 9.491 9.285 9.356 64,752 +0.06(+0.59%)
Dec 21, 2006 9.265 9.386 9.265 9.300 93,044 +0.03(+0.32%)
Dec 20, 2006 9.235 9.361 9.160 9.270 66,545 -0.04(-0.43%)
Dec 19, 2006 9.336 9.361 9.140 9.310 68,936 -0.05(-0.54%)
Dec 18, 2006 9.461 9.471 9.295 9.361 144,646 -0.10(-1.06%)
Dec 15, 2006 9.536 9.536 9.436 9.461 285,109 -0.08(-0.79%)
Dec 14, 2006 9.561 9.597 9.526 9.536 168,555 +0.00(+0.00%)
Dec 13, 2006 9.561 9.587 9.476 9.536 27,096 +0.00(+0.00%)
Dec 12, 2006 9.521 9.566 9.456 9.536 22,713 +0.01(+0.05%)
Dec 11, 2006 9.501 9.582 9.456 9.531 33,272 +0.01(+0.11%)
Dec 08, 2006 9.466 9.587 9.411 9.521 42,238 +0.02(+0.16%)
Dec 07, 2006 9.602 9.727 9.486 9.506 39,249 -0.08(-0.79%)
Dec 06, 2006 9.456 9.737 9.446 9.582 104,400 +0.07(+0.74%)
Dec 05, 2006 9.587 9.707 9.481 9.511 61,365 +0.02(+0.16%)
Dec 04, 2006 9.516 9.587 9.310 9.496 91,649 +0.08(+0.80%)
Dec 01, 2006 9.376 9.587 9.260 9.421 102,009 -0.13(-1.37%)
Nov 30, 2006 9.551 9.617 9.426 9.551 91,251 -0.05(-0.47%)
Nov 29, 2006 9.546 9.622 9.476 9.597 84,676 +0.07(+0.74%)
Nov 28, 2006 9.321 9.531 9.260 9.526 59,173 +0.21(+2.21%)
Nov 27, 2006 9.546 9.687 9.215 9.321 147,635 -0.30(-3.13%)
Nov 24, 2006 9.627 9.687 9.536 9.622 14,544 -0.05(-0.52%)
Nov 22, 2006 9.647 9.712 9.566 9.672 33,671 +0.07(+0.68%)
Nov 21, 2006 9.607 9.617 9.426 9.607 45,426 +0.04(+0.37%)
Nov 20, 2006 9.516 9.587 9.446 9.571 66,147 +0.07(+0.69%)
Nov 17, 2006 9.511 9.571 9.441 9.506 41,043 -0.01(-0.05%)
Nov 16, 2006 9.587 9.587 9.481 9.511 75,511 -0.01(-0.11%)
Nov 15, 2006 9.541 9.587 9.426 9.521 148,033 -0.14(-1.40%)
Nov 14, 2006 9.285 9.657 9.260 9.657 85,871 +0.31(+3.33%)
Nov 13, 2006 9.275 9.386 9.150 9.346 190,870 +0.05(+0.49%)
Nov 10, 2006 9.110 9.300 9.075 9.300 34,069 +0.20(+2.15%)
Nov 09, 2006 9.461 9.617 9.080 9.105 80,691 -0.43(-4.48%)
Nov 08, 2006 9.381 9.602 9.381 9.531 85,473 +0.09(+0.96%)
Nov 07, 2006 9.270 9.637 9.270 9.441 149,627 +0.11(+1.13%)
Nov 06, 2006 9.110 9.351 9.044 9.336 63,955 +0.30(+3.33%)
Nov 03, 2006 9.024 9.160 8.909 9.034 51,204 +0.09(+1.01%)
Nov 02, 2006 9.110 9.185 8.788 8.944 78,101 -0.22(-2.41%)
Nov 01, 2006 9.617 9.617 9.145 9.165 107,588 -0.44(-4.55%)
Oct 31, 2006 9.782 9.782 9.491 9.602 37,456 -0.14(-1.39%)
Oct 30, 2006 9.526 9.787 9.486 9.737 75,112 +0.14(+1.46%)
Oct 27, 2006 9.707 9.757 9.551 9.597 45,625 -0.16(-1.65%)
Oct 26, 2006 9.612 9.777 9.582 9.757 67,541 +0.10(+0.99%)
Oct 25, 2006 9.652 9.732 9.466 9.662 56,782 +0.04(+0.42%)
Oct 24, 2006 9.647 9.777 9.496 9.622 130,700 -0.08(-0.83%)
Oct 23, 2006 9.501 9.742 9.501 9.702 65,748 +0.16(+1.68%)
Oct 20, 2006 9.657 9.657 9.446 9.541 63,158 -0.07(-0.68%)
Oct 19, 2006 9.546 9.612 9.471 9.607 79,894 +0.02(+0.16%)
Oct 18, 2006 9.536 9.592 9.436 9.592 76,905 +0.16(+1.65%)
Oct 17, 2006 9.486 9.536 9.295 9.436 54,391 -0.09(-0.95%)
Oct 16, 2006 9.551 9.587 9.341 9.526 71,924 -0.05(-0.47%)
Oct 13, 2006 9.426 9.607 9.426 9.571 180,509 +0.20(+2.09%)
Oct 12, 2006 9.120 9.406 9.120 9.376 79,296 +0.26(+2.81%)
Oct 11, 2006 9.210 9.285 8.994 9.120 66,545 -0.12(-1.25%)
Oct 10, 2006 9.331 9.331 9.080 9.235 64,752 -0.05(-0.54%)
Oct 09, 2006 9.110 9.336 9.110 9.285 81,687 +0.15(+1.65%)
Oct 06, 2006 9.411 9.436 9.060 9.135 114,163 -0.33(-3.50%)
Oct 05, 2006 9.280 9.466 9.155 9.466 85,871 +0.23(+2.50%)
Oct 04, 2006 8.984 9.235 8.859 9.235 256,618 +0.21(+2.34%)
Oct 03, 2006 8.999 9.190 8.969 9.024 224,341 +0.01(+0.06%)
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.