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 28, 2005 8.190 8.251 8.085 8.170 91,036 -0.07(-0.85%)
Feb 25, 2005 8.100 8.241 8.075 8.241 100,577 +0.16(+1.93%)
Feb 24, 2005 7.818 8.105 7.758 8.085 112,106 +0.25(+3.15%)
Feb 23, 2005 7.848 7.949 7.838 7.838 131,784 -0.01(-0.13%)
Feb 22, 2005 7.979 8.009 7.843 7.848 83,880 -0.13(-1.64%)
Feb 18, 2005 8.115 8.125 7.924 7.979 72,352 -0.09(-1.12%)
Feb 17, 2005 8.261 8.261 8.050 8.070 80,700 -0.17(-2.08%)
Feb 16, 2005 8.050 8.256 8.050 8.241 73,942 +0.22(+2.70%)
Feb 15, 2005 8.150 8.175 7.999 8.024 65,395 -0.07(-0.87%)
Feb 14, 2005 8.115 8.170 8.055 8.095 42,338 -0.03(-0.31%)
Feb 11, 2005 7.954 8.135 7.924 8.120 96,602 +0.15(+1.89%)
Feb 10, 2005 8.050 8.125 7.929 7.969 70,960 -0.10(-1.25%)
Feb 09, 2005 8.276 8.276 7.984 8.070 51,680 -0.16(-1.90%)
Feb 08, 2005 8.316 8.316 8.115 8.226 43,928 -0.02(-0.18%)
Feb 07, 2005 8.039 8.276 8.039 8.241 37,766 -0.01(-0.06%)
Feb 04, 2005 7.999 8.251 7.999 8.246 51,879 +0.29(+3.67%)
Feb 03, 2005 8.120 8.120 7.868 7.954 109,323 -0.12(-1.43%)
Feb 02, 2005 7.954 8.070 7.924 8.070 85,669 +0.12(+1.45%)
Feb 01, 2005 8.100 8.105 7.939 7.954 54,860 -0.12(-1.43%)
Jan 31, 2005 8.060 8.125 7.969 8.070 63,805 +0.06(+0.75%)
Jan 28, 2005 8.090 8.110 7.974 8.009 64,600 -0.06(-0.75%)
Jan 27, 2005 8.226 8.226 7.979 8.070 70,563 -0.14(-1.66%)
Jan 26, 2005 8.100 8.205 8.050 8.205 68,575 +0.13(+1.62%)
Jan 25, 2005 8.452 8.452 8.050 8.075 39,555 +0.02(+0.25%)
Jan 24, 2005 8.200 8.221 8.050 8.055 36,573 -0.13(-1.60%)
Jan 21, 2005 8.251 8.286 8.100 8.185 66,587 -0.04(-0.43%)
Jan 20, 2005 8.210 8.371 8.110 8.221 50,686 -0.04(-0.49%)
Jan 19, 2005 8.351 8.361 8.140 8.261 72,153 -0.03(-0.36%)
Jan 18, 2005 8.125 8.301 8.100 8.291 57,047 +0.20(+2.42%)
Jan 14, 2005 8.075 8.125 7.999 8.095 59,432 +0.04(+0.44%)
Jan 13, 2005 8.065 8.165 8.024 8.060 212,485 +0.04(+0.44%)
Jan 12, 2005 7.974 8.055 7.934 8.024 120,255 +0.05(+0.63%)
Jan 11, 2005 7.999 8.004 7.894 7.974 58,835 -0.08(-0.94%)
Jan 10, 2005 7.979 8.276 7.894 8.050 107,335 +0.04(+0.50%)
Jan 07, 2005 8.301 8.331 8.009 8.009 111,311 -0.24(-2.93%)
Jan 06, 2005 8.060 8.341 8.050 8.251 67,979 +0.18(+2.24%)
Jan 05, 2005 8.377 8.377 8.070 8.070 117,671 -0.32(-3.78%)
Jan 04, 2005 8.427 8.452 8.346 8.387 83,085 -0.06(-0.66%)
Jan 03, 2005 8.452 8.553 8.387 8.442 92,626 -0.14(-1.58%)
Dec 31, 2004 8.704 8.749 8.573 8.578 52,276 -0.16(-1.79%)
Dec 30, 2004 8.905 8.905 8.729 8.734 27,827 -0.14(-1.59%)
Dec 29, 2004 8.905 8.975 8.794 8.875 37,567 -0.06(-0.68%)
Dec 28, 2004 8.880 8.935 8.875 8.935 96,999 +0.10(+1.08%)
Dec 27, 2004 8.839 8.849 8.719 8.839 42,735 +0.03(+0.34%)
Dec 23, 2004 8.859 9.000 8.784 8.809 19,081 -0.05(-0.57%)
Dec 22, 2004 8.794 8.859 8.714 8.859 65,196 +0.11(+1.21%)
Dec 21, 2004 8.603 8.754 8.457 8.754 70,960 +0.20(+2.35%)
Dec 20, 2004 8.558 8.563 8.477 8.553 148,680 -0.01(-0.06%)
Dec 17, 2004 8.553 8.603 8.502 8.558 74,538 +0.03(+0.29%)
Dec 16, 2004 8.714 8.714 8.382 8.532 115,087 -0.22(-2.53%)
Dec 15, 2004 8.693 8.754 8.527 8.754 62,612 +0.12(+1.34%)
Dec 14, 2004 8.537 8.638 8.382 8.638 72,153 +0.09(+1.00%)
Dec 13, 2004 8.729 8.729 8.492 8.553 51,879 -0.15(-1.73%)
Dec 10, 2004 8.578 8.729 8.527 8.704 38,362 +0.11(+1.29%)
Dec 09, 2004 8.487 8.613 8.326 8.593 46,710 +0.03(+0.35%)
Dec 08, 2004 8.276 8.563 8.276 8.563 58,040 +0.28(+3.40%)
Dec 07, 2004 8.502 8.512 8.276 8.281 79,706 -0.26(-3.01%)
Dec 06, 2004 8.643 8.643 8.477 8.537 35,579 -0.11(-1.22%)
Dec 03, 2004 8.729 8.734 8.578 8.643 74,340 -0.06(-0.64%)
Dec 02, 2004 8.804 8.819 8.613 8.698 69,967 -0.11(-1.20%)
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.