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 (%)
Feb 27, 2004 7.393 7.453 7.378 7.398 50,805 +0.01(+0.07%)
Feb 26, 2004 7.408 7.468 7.378 7.393 27,893 -0.03(-0.34%)
Feb 25, 2004 7.418 7.478 7.403 7.418 50,805 -0.03(-0.40%)
Feb 24, 2004 7.328 7.453 7.303 7.448 78,499 +0.10(+1.37%)
Feb 23, 2004 7.353 7.353 7.278 7.348 50,805 +0.01(+0.14%)
Feb 20, 2004 7.333 7.443 7.283 7.338 34,866 +0.06(+0.76%)
Feb 19, 2004 7.428 7.453 7.278 7.283 40,445 -0.15(-1.96%)
Feb 18, 2004 7.453 7.478 7.413 7.428 68,537 +0.01(+0.14%)
Feb 17, 2004 7.428 7.478 7.378 7.418 47,617 +0.03(+0.41%)
Feb 13, 2004 7.478 7.504 7.378 7.388 37,456 -0.07(-0.88%)
Feb 12, 2004 7.504 7.504 7.438 7.453 37,855 -0.05(-0.67%)
Feb 11, 2004 7.504 7.504 7.438 7.504 35,663 +0.00(+0.00%)
Feb 10, 2004 7.524 7.524 7.428 7.504 104,599 -0.02(-0.27%)
Feb 09, 2004 7.504 7.529 7.443 7.524 39,648 +0.02(+0.27%)
Feb 06, 2004 7.428 7.524 7.388 7.504 47,418 +0.11(+1.42%)
Feb 05, 2004 7.363 7.398 7.278 7.398 35,663 +0.08(+1.03%)
Feb 04, 2004 7.443 7.443 7.323 7.323 50,606 -0.13(-1.68%)
Feb 03, 2004 7.403 7.504 7.353 7.448 42,039 +0.06(+0.82%)
Feb 02, 2004 7.428 7.428 7.343 7.388 19,724 -0.04(-0.54%)
Jan 30, 2004 7.403 7.443 7.303 7.428 47,219 +0.00(+0.00%)
Jan 29, 2004 7.478 7.499 7.403 7.428 39,648 -0.03(-0.40%)
Jan 28, 2004 7.428 7.519 7.403 7.458 46,422 -0.04(-0.54%)
Jan 27, 2004 7.478 7.504 7.433 7.499 113,167 +0.02(+0.27%)
Jan 26, 2004 7.453 7.478 7.428 7.478 51,602 +0.03(+0.34%)
Jan 23, 2004 7.428 7.468 7.378 7.453 49,012 +0.05(+0.61%)
Jan 22, 2004 7.378 7.428 7.378 7.408 61,365 +0.08(+1.03%)
Jan 21, 2004 7.278 7.363 7.253 7.333 47,617 +0.03(+0.41%)
Jan 20, 2004 7.478 7.478 7.278 7.303 39,847 +0.08(+1.04%)
Jan 16, 2004 7.413 7.453 7.228 7.228 93,044 -0.14(-1.84%)
Jan 15, 2004 7.328 7.398 7.268 7.363 41,441 +0.04(+0.48%)
Jan 14, 2004 7.303 7.328 7.263 7.328 44,828 +0.05(+0.69%)
Jan 13, 2004 7.278 7.308 7.202 7.278 36,261 +0.01(+0.14%)
Jan 12, 2004 7.253 7.278 7.212 7.268 38,253 +0.03(+0.42%)
Jan 09, 2004 7.127 7.248 7.127 7.238 49,411 +0.06(+0.77%)
Jan 08, 2004 7.228 7.228 7.147 7.182 25,701 +0.01(+0.07%)
Jan 07, 2004 7.102 7.177 7.062 7.177 52,001 +0.00(+0.00%)
Jan 06, 2004 7.258 7.258 7.127 7.177 60,966 -0.03(-0.42%)
Jan 05, 2004 7.127 7.368 7.127 7.207 66,744 +0.02(+0.28%)
Jan 02, 2004 7.052 7.212 7.052 7.187 54,989 +0.09(+1.20%)
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%)
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.