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 31, 2003 7.142 7.253 7.097 7.102 71,526 -0.18(-2.41%)
Dec 30, 2003 7.283 7.313 7.238 7.278 24,307 +0.03(+0.35%)
Dec 29, 2003 7.152 7.303 7.137 7.253 62,959 +0.03(+0.35%)
Dec 26, 2003 7.228 7.253 7.152 7.228 11,157 +0.04(+0.56%)
Dec 24, 2003 7.152 7.187 7.152 7.187 12,153 +0.04(+0.49%)
Dec 23, 2003 7.067 7.152 7.067 7.152 45,625 +0.03(+0.42%)
Dec 22, 2003 7.027 7.122 7.027 7.122 43,433 +0.05(+0.64%)
Dec 19, 2003 7.152 7.152 7.027 7.077 67,940 -0.08(-1.05%)
Dec 18, 2003 7.077 7.177 7.042 7.152 93,641 +0.00(+0.00%)
Dec 17, 2003 7.077 7.172 7.077 7.152 113,167 +0.03(+0.35%)
Dec 16, 2003 7.037 7.127 7.027 7.127 79,296 +0.04(+0.57%)
Dec 15, 2003 7.147 7.152 7.062 7.087 89,657 -0.06(-0.84%)
Dec 12, 2003 7.102 7.137 7.027 7.147 91,649 +0.08(+1.14%)
Dec 11, 2003 6.951 7.127 6.926 7.067 107,787 +0.11(+1.51%)
Dec 10, 2003 6.926 6.962 6.896 6.962 21,119 +0.02(+0.22%)
Dec 09, 2003 7.002 7.002 6.916 6.946 45,426 -0.06(-0.79%)
Dec 08, 2003 6.901 7.002 6.826 7.002 46,023 +0.15(+2.20%)
Dec 05, 2003 6.906 6.906 6.826 6.851 21,318 -0.03(-0.37%)
Dec 04, 2003 6.851 6.901 6.801 6.876 52,001 +0.00(+0.00%)
Dec 03, 2003 7.002 7.002 6.876 6.876 75,112 -0.10(-1.44%)
Dec 02, 2003 7.017 7.057 6.951 6.977 49,411 +0.01(+0.14%)
Dec 01, 2003 6.987 7.057 6.926 6.967 79,695 +0.02(+0.22%)
Nov 28, 2003 7.002 7.012 6.951 6.951 37,456 -0.05(-0.72%)
Nov 26, 2003 6.951 6.977 6.931 7.002 96,231 +0.03(+0.36%)
Nov 25, 2003 7.027 7.027 6.936 6.977 79,097 -0.03(-0.36%)
Nov 24, 2003 7.052 7.117 6.931 7.002 99,619 +0.00(+0.00%)
Nov 21, 2003 7.102 7.117 6.946 7.002 35,663 -0.06(-0.78%)
Nov 20, 2003 7.052 7.107 6.926 7.057 56,185 -0.06(-0.85%)
Nov 19, 2003 7.022 7.147 7.022 7.117 117,948 +0.12(+1.65%)
Nov 18, 2003 7.027 7.047 6.967 7.002 71,924 -0.03(-0.36%)
Nov 17, 2003 6.926 7.042 6.926 7.027 81,089 +0.05(+0.72%)
Nov 14, 2003 7.077 7.127 6.977 6.977 100,216 -0.05(-0.71%)
Nov 13, 2003 6.977 7.027 6.941 7.027 27,295 +0.05(+0.72%)
Nov 12, 2003 7.002 7.002 6.992 6.977 49,610 +0.03(+0.36%)
Nov 11, 2003 6.957 6.987 6.957 6.951 36,261 -0.03(-0.36%)
Nov 10, 2003 6.977 6.982 6.936 6.977 55,188 +0.01(+0.14%)
Nov 07, 2003 6.987 6.987 6.941 6.967 38,054 +0.02(+0.22%)
Nov 06, 2003 6.921 6.957 6.896 6.951 70,530 +0.06(+0.80%)
Nov 05, 2003 6.841 6.901 6.816 6.896 69,932 +0.02(+0.29%)
Nov 04, 2003 6.841 6.876 6.841 6.876 24,950 +0.03(+0.37%)
Nov 03, 2003 6.811 6.856 6.811 6.851 33,671 +0.05(+0.74%)
Oct 31, 2003 6.751 6.751 6.751 6.801 41,839 +0.02(+0.30%)
Oct 30, 2003 6.816 6.816 6.761 6.781 12,551 -0.03(-0.44%)
Oct 29, 2003 6.776 6.811 6.761 6.811 125,918 +0.04(+0.52%)
Oct 28, 2003 6.756 6.791 6.731 6.776 69,932 +0.01(+0.07%)
Oct 27, 2003 6.726 6.796 6.706 6.771 30,084 +0.08(+1.12%)
Oct 24, 2003 6.685 6.731 6.650 6.696 129,504 -0.02(-0.30%)
Oct 23, 2003 6.635 6.736 6.610 6.716 150,623 +0.06(+0.83%)
Oct 22, 2003 6.776 6.796 6.660 6.660 134,087 -0.17(-2.43%)
Oct 21, 2003 6.766 6.826 6.741 6.826 136,278 +0.09(+1.34%)
Oct 20, 2003 6.826 6.826 6.726 6.736 50,207 -0.04(-0.59%)
Oct 17, 2003 6.876 6.876 6.776 6.776 71,327 -0.08(-1.10%)
Oct 16, 2003 6.806 6.886 6.806 6.851 31,479 +0.03(+0.37%)
Oct 15, 2003 6.891 6.916 6.776 6.826 37,655 -0.12(-1.66%)
Oct 14, 2003 6.951 6.982 6.831 6.941 72,323 +0.03(+0.44%)
Oct 13, 2003 6.826 6.982 6.786 6.911 57,978 +0.07(+0.95%)
Oct 10, 2003 6.926 6.926 6.811 6.846 33,870 -0.11(-1.52%)
Oct 09, 2003 6.982 7.027 6.836 6.951 126,117 +0.02(+0.29%)
Oct 08, 2003 7.127 7.202 6.846 6.931 94,239 -0.25(-3.43%)
Oct 07, 2003 7.052 7.177 7.052 7.177 43,633 +0.08(+1.06%)
Oct 06, 2003 7.077 7.102 7.027 7.102 49,012 +0.00(+0.00%)
Oct 03, 2003 7.102 7.102 7.042 7.102 107,389 -0.03(-0.35%)
Oct 02, 2003 7.062 7.127 6.977 7.127 40,843 +0.08(+1.07%)
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.