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 9.649 9.785 9.498 9.604 93,421 -0.03(-0.31%)
Dec 28, 2006 9.674 9.790 9.634 9.634 245,679 -0.07(-0.67%)
Dec 27, 2006 9.685 9.740 9.614 9.700 164,382 +0.11(+1.10%)
Dec 26, 2006 9.322 9.629 9.322 9.594 58,835 +0.22(+2.31%)
Dec 22, 2006 9.358 9.514 9.307 9.378 64,600 +0.06(+0.59%)
Dec 21, 2006 9.287 9.408 9.287 9.322 92,825 +0.03(+0.32%)
Dec 20, 2006 9.257 9.383 9.181 9.292 66,389 -0.04(-0.43%)
Dec 19, 2006 9.358 9.383 9.161 9.332 68,774 -0.05(-0.54%)
Dec 18, 2006 9.483 9.493 9.317 9.383 144,307 -0.10(-1.06%)
Dec 15, 2006 9.559 9.559 9.458 9.483 284,440 -0.08(-0.79%)
Dec 14, 2006 9.584 9.619 9.549 9.559 168,159 +0.00(+0.00%)
Dec 13, 2006 9.584 9.609 9.498 9.559 27,032 +0.00(+0.00%)
Dec 12, 2006 9.544 9.589 9.478 9.559 22,659 +0.01(+0.05%)
Dec 11, 2006 9.524 9.604 9.478 9.554 33,194 +0.01(+0.11%)
Dec 08, 2006 9.488 9.609 9.433 9.544 42,139 +0.02(+0.16%)
Dec 07, 2006 9.624 9.750 9.508 9.529 39,157 -0.08(-0.79%)
Dec 06, 2006 9.478 9.760 9.468 9.604 104,155 +0.07(+0.74%)
Dec 05, 2006 9.609 9.730 9.503 9.534 61,221 +0.02(+0.16%)
Dec 04, 2006 9.539 9.609 9.332 9.519 91,434 +0.08(+0.80%)
Dec 01, 2006 9.398 9.609 9.282 9.443 101,770 -0.13(-1.37%)
Nov 30, 2006 9.574 9.639 9.448 9.574 91,036 -0.05(-0.47%)
Nov 29, 2006 9.569 9.644 9.498 9.619 84,477 +0.07(+0.74%)
Nov 28, 2006 9.342 9.554 9.282 9.549 59,034 +0.21(+2.21%)
Nov 27, 2006 9.569 9.710 9.237 9.342 147,288 -0.30(-3.13%)
Nov 24, 2006 9.649 9.710 9.559 9.644 14,510 -0.05(-0.52%)
Nov 22, 2006 9.669 9.735 9.589 9.695 33,592 +0.07(+0.68%)
Nov 21, 2006 9.629 9.639 9.448 9.629 45,319 +0.04(+0.37%)
Nov 20, 2006 9.539 9.609 9.468 9.594 65,991 +0.07(+0.69%)
Nov 17, 2006 9.534 9.594 9.463 9.529 40,946 -0.01(-0.05%)
Nov 16, 2006 9.609 9.609 9.503 9.534 75,333 -0.01(-0.11%)
Nov 15, 2006 9.564 9.609 9.448 9.544 147,686 -0.14(-1.40%)
Nov 14, 2006 9.307 9.680 9.282 9.680 85,669 +0.31(+3.33%)
Nov 13, 2006 9.297 9.408 9.171 9.368 190,421 +0.05(+0.49%)
Nov 10, 2006 9.131 9.322 9.096 9.322 33,989 +0.20(+2.15%)
Nov 09, 2006 9.483 9.639 9.101 9.126 80,501 -0.43(-4.48%)
Nov 08, 2006 9.403 9.624 9.403 9.554 85,272 +0.09(+0.96%)
Nov 07, 2006 9.292 9.659 9.292 9.463 149,276 +0.11(+1.13%)
Nov 06, 2006 9.131 9.373 9.066 9.358 63,805 +0.30(+3.33%)
Nov 03, 2006 9.046 9.181 8.930 9.056 51,083 +0.09(+1.01%)
Nov 02, 2006 9.131 9.207 8.809 8.965 77,917 -0.22(-2.41%)
Nov 01, 2006 9.639 9.639 9.166 9.186 107,335 -0.44(-4.55%)
Oct 31, 2006 9.805 9.805 9.514 9.624 37,368 -0.14(-1.39%)
Oct 30, 2006 9.549 9.810 9.508 9.760 74,936 +0.14(+1.46%)
Oct 27, 2006 9.730 9.780 9.574 9.619 45,518 -0.16(-1.65%)
Oct 26, 2006 9.634 9.800 9.604 9.780 67,383 +0.10(+0.99%)
Oct 25, 2006 9.674 9.755 9.488 9.685 56,649 +0.04(+0.42%)
Oct 24, 2006 9.669 9.800 9.519 9.644 130,393 -0.08(-0.83%)
Oct 23, 2006 9.524 9.765 9.524 9.725 65,594 +0.16(+1.68%)
Oct 20, 2006 9.680 9.680 9.468 9.564 63,010 -0.07(-0.68%)
Oct 19, 2006 9.569 9.634 9.493 9.629 79,706 +0.02(+0.16%)
Oct 18, 2006 9.559 9.614 9.458 9.614 76,725 +0.16(+1.65%)
Oct 17, 2006 9.508 9.559 9.317 9.458 54,264 -0.09(-0.95%)
Oct 16, 2006 9.574 9.609 9.363 9.549 71,756 -0.05(-0.47%)
Oct 13, 2006 9.448 9.629 9.448 9.594 180,085 +0.20(+2.09%)
Oct 12, 2006 9.141 9.428 9.141 9.398 79,110 +0.26(+2.81%)
Oct 11, 2006 9.232 9.307 9.015 9.141 66,389 -0.12(-1.25%)
Oct 10, 2006 9.353 9.353 9.101 9.257 64,600 -0.05(-0.54%)
Oct 09, 2006 9.131 9.358 9.131 9.307 81,495 +0.15(+1.65%)
Oct 06, 2006 9.433 9.458 9.081 9.156 113,895 -0.33(-3.50%)
Oct 05, 2006 9.302 9.488 9.176 9.488 85,669 +0.23(+2.50%)
Oct 04, 2006 9.005 9.257 8.880 9.257 256,015 +0.21(+2.34%)
Oct 03, 2006 9.020 9.212 8.990 9.046 223,815 +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.