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 (%)
Feb 28, 2003 6.052 6.116 6.052 6.116 2,257 +0.07(+1.21%)
Feb 27, 2003 6.067 6.067 6.043 6.043 2,052 -0.05(-0.80%)
Feb 26, 2003 6.091 6.091 6.091 6.091 0 +0.00(+0.00%)
Feb 25, 2003 5.999 6.091 5.970 6.091 10,260 +0.07(+1.21%)
Feb 24, 2003 6.101 6.101 6.009 6.018 6,771 -0.13(-2.06%)
Feb 21, 2003 6.145 6.145 6.145 6.145 205 +0.00(+0.08%)
Feb 20, 2003 6.150 6.160 6.140 6.140 2,462 +0.01(+0.16%)
Feb 19, 2003 6.091 6.130 6.091 6.130 1,026 +0.02(+0.40%)
Feb 18, 2003 6.150 6.150 6.106 6.106 2,462 -0.04(-0.71%)
Feb 14, 2003 6.111 6.160 6.052 6.150 14,364 +0.00(+0.08%)
Feb 13, 2003 6.082 6.155 6.082 6.145 11,696 +0.06(+1.04%)
Feb 12, 2003 6.086 6.091 6.082 6.082 1,436 -0.00(-0.08%)
Feb 11, 2003 6.048 6.086 6.048 6.086 2,462 +0.07(+1.13%)
Feb 10, 2003 6.018 6.018 6.018 6.018 615 -0.03(-0.56%)
Feb 07, 2003 6.077 6.082 6.052 6.052 1,026 -0.03(-0.48%)
Feb 06, 2003 6.018 6.082 6.018 6.082 4,309 +0.01(+0.24%)
Feb 05, 2003 6.033 6.091 6.033 6.067 2,052 +0.04(+0.73%)
Feb 04, 2003 6.009 6.038 6.009 6.023 2,462 +0.00(+0.00%)
Feb 03, 2003 6.023 6.043 6.023 6.023 820 +0.00(+0.00%)
Jan 31, 2003 6.033 6.033 5.970 6.023 5,540 -0.01(-0.16%)
Jan 30, 2003 6.018 6.082 6.018 6.033 3,488 -0.03(-0.48%)
Jan 29, 2003 6.052 6.062 6.023 6.062 2,257 +0.04(+0.73%)
Jan 28, 2003 5.994 6.018 5.994 6.018 6,566 -0.01(-0.16%)
Jan 27, 2003 6.043 6.082 5.970 6.028 9,644 -0.05(-0.88%)
Jan 24, 2003 6.043 6.082 6.043 6.082 37,963 +0.02(+0.40%)
Jan 23, 2003 5.979 6.057 5.970 6.057 12,517 +0.06(+1.06%)
Jan 22, 2003 6.067 6.067 5.994 5.994 7,592 -0.10(-1.60%)
Jan 21, 2003 6.140 6.140 6.033 6.091 4,514 +0.00(+0.00%)
Jan 17, 2003 6.179 6.179 6.091 6.091 21,546 -0.06(-0.95%)
Jan 16, 2003 6.164 6.189 6.150 6.150 11,491 +0.03(+0.56%)
Jan 15, 2003 6.067 6.179 6.067 6.116 7,182 +0.06(+1.05%)
Jan 14, 2003 6.067 6.091 6.023 6.052 5,745 +0.02(+0.32%)
Jan 13, 2003 6.082 6.082 5.945 6.033 4,309 -0.03(-0.56%)
Jan 10, 2003 6.018 6.067 6.018 6.067 12,517 +0.02(+0.40%)
Jan 09, 2003 5.989 6.043 5.989 6.043 1,641 +0.05(+0.89%)
Jan 08, 2003 6.043 6.043 5.945 5.989 5,745 -0.10(-1.68%)
Jan 07, 2003 6.116 6.116 6.091 6.091 2,872 -0.07(-1.19%)
Jan 06, 2003 6.189 6.199 6.140 6.164 26,266 +0.00(+0.00%)
Jan 03, 2003 6.160 6.184 6.160 6.164 2,257 -0.02(-0.39%)
Jan 02, 2003 6.160 6.189 6.160 6.189 4,925 +0.03(+0.47%)
Dec 31, 2002 6.101 6.169 6.082 6.160 6,566 +0.01(+0.16%)
Dec 30, 2002 6.164 6.194 6.150 6.150 4,719 +0.03(+0.56%)
Dec 27, 2002 6.052 6.179 6.052 6.116 26,471 +0.06(+1.05%)
Dec 26, 2002 5.945 6.052 5.945 6.052 4,514 +0.08(+1.39%)
Dec 24, 2002 5.882 5.970 5.882 5.970 1,436 +0.07(+1.24%)
Dec 23, 2002 5.731 5.896 5.731 5.896 14,775 +0.15(+2.54%)
Dec 20, 2002 5.663 5.775 5.653 5.750 10,055 +0.08(+1.37%)
Dec 19, 2002 5.677 5.726 5.672 5.672 1,641 -0.03(-0.60%)
Dec 18, 2002 5.726 5.726 5.702 5.706 820 -0.06(-1.10%)
Dec 17, 2002 5.702 5.775 5.692 5.770 5,951 +0.07(+1.20%)
Dec 16, 2002 5.736 5.736 5.702 5.702 615 -0.03(-0.59%)
Dec 13, 2002 5.697 5.736 5.697 5.736 2,257 +0.05(+0.94%)
Dec 12, 2002 5.604 5.682 5.604 5.682 5,745 +0.07(+1.22%)
Dec 11, 2002 5.628 5.702 5.614 5.614 5,951 -0.04(-0.78%)
Dec 10, 2002 5.677 5.677 5.614 5.658 7,592 -0.06(-1.02%)
Dec 09, 2002 5.677 5.760 5.677 5.716 4,104 +0.08(+1.38%)
Dec 06, 2002 5.638 5.638 5.638 5.638 205 -0.03(-0.52%)
Dec 05, 2002 5.702 5.702 5.653 5.667 3,488 -0.07(-1.27%)
Dec 04, 2002 5.775 5.775 5.740 5.740 2,462 -0.03(-0.59%)
Dec 03, 2002 5.775 5.838 5.745 5.775 8,208 +0.04(+0.68%)
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.