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 (%)
Mar 29, 2002 5.419 5.507 5.360 5.507 246,250 +0.00(+0.00%)
Mar 28, 2002 5.419 5.507 5.360 5.507 18,058 +0.12(+2.26%)
Mar 27, 2002 5.336 5.385 5.336 5.385 11,902 +0.06(+1.10%)
Mar 26, 2002 5.253 5.326 5.253 5.326 1,190,210 +0.01(+0.28%)
Mar 25, 2002 5.209 5.312 5.209 5.312 14,980 +0.05(+1.02%)
Mar 22, 2002 5.239 5.258 5.200 5.258 533,542 +0.04(+0.84%)
Mar 21, 2002 5.224 5.224 5.190 5.214 820 -0.05(-0.93%)
Mar 20, 2002 5.302 5.302 5.190 5.263 8,413 +0.00(+0.00%)
Mar 19, 2002 5.253 5.263 5.190 5.263 8,003 +0.05(+0.93%)
Mar 18, 2002 5.229 5.229 5.180 5.214 9,850 +0.02(+0.47%)
Mar 15, 2002 5.161 5.190 5.161 5.190 18,058 +0.05(+0.95%)
Mar 14, 2002 5.141 5.156 5.117 5.141 718,230 +0.01(+0.29%)
Mar 13, 2002 5.165 5.165 5.126 5.126 2,872 -0.04(-0.75%)
Mar 12, 2002 5.092 5.214 5.092 5.165 16,827 +0.06(+1.14%)
Mar 11, 2002 5.019 5.107 5.019 5.107 14,364 +0.06(+1.26%)
Mar 08, 2002 5.058 5.092 5.044 5.044 10,876 -0.04(-0.86%)
Mar 07, 2002 5.214 5.239 5.088 5.088 14,159 -0.15(-2.88%)
Mar 06, 2002 5.263 5.263 5.214 5.239 6,361 -0.06(-1.19%)
Mar 05, 2002 5.190 5.302 5.190 5.302 16,211 +0.18(+3.42%)
Mar 04, 2002 5.156 5.190 5.126 5.126 10,055 -0.06(-1.22%)
Mar 01, 2002 5.258 5.258 5.141 5.190 6,361 -0.07(-1.30%)
Feb 28, 2002 5.180 5.263 5.180 5.258 11,286 +0.09(+1.79%)
Feb 27, 2002 5.165 5.180 5.126 5.165 7,182 +0.05(+0.95%)
Feb 26, 2002 5.117 5.117 5.117 5.117 3,078 -0.03(-0.66%)
Feb 25, 2002 5.117 5.190 5.117 5.151 3,488 +0.01(+0.19%)
Feb 22, 2002 5.141 5.141 5.141 5.141 2,052 -0.05(-0.94%)
Feb 21, 2002 5.287 5.302 5.190 5.190 12,928 -0.11(-2.11%)
Feb 20, 2002 5.239 5.302 5.239 5.302 2,462 +0.02(+0.46%)
Feb 19, 2002 5.239 5.278 5.190 5.278 3,078 +0.07(+1.40%)
Feb 18, 2002 5.253 5.312 5.190 5.204 9,850 +0.00(+0.00%)
Feb 15, 2002 5.253 5.312 5.190 5.204 9,850 -0.01(-0.19%)
Feb 14, 2002 5.214 5.214 5.214 5.214 2,257 +0.01(+0.19%)
Feb 13, 2002 5.214 5.263 5.190 5.204 7,592 +0.04(+0.75%)
Feb 12, 2002 5.214 5.214 5.165 5.165 4,925 -0.05(-0.93%)
Feb 11, 2002 5.204 5.214 5.165 5.214 5,335 +0.05(+0.94%)
Feb 08, 2002 5.126 5.165 5.092 5.165 4,719 +0.07(+1.44%)
Feb 07, 2002 5.156 5.156 5.068 5.092 14,775 -0.02(-0.48%)
Feb 06, 2002 5.044 5.117 5.044 5.117 10,465 +0.05(+0.96%)
Feb 05, 2002 5.019 5.068 4.995 5.068 9,850 +0.05(+0.97%)
Feb 04, 2002 5.034 5.058 5.019 5.019 5,335 +0.02(+0.49%)
Feb 01, 2002 5.010 5.019 4.971 4.995 17,442 +0.01(+0.20%)
Jan 31, 2002 4.956 4.985 4.946 4.985 5,130 +0.07(+1.49%)
Jan 30, 2002 4.824 4.912 4.776 4.912 12,517 +0.13(+2.65%)
Jan 29, 2002 5.019 5.019 4.785 4.785 61,973 -0.21(-4.20%)
Jan 28, 2002 5.019 5.019 4.995 4.995 9,850 -0.02(-0.49%)
Jan 25, 2002 5.117 5.117 5.019 5.019 5,335 -0.10(-1.90%)
Jan 24, 2002 5.044 5.117 5.044 5.117 8,823 +0.12(+2.44%)
Jan 23, 2002 5.019 5.019 4.971 4.995 11,286 +0.01(+0.20%)
Jan 22, 2002 4.932 5.010 4.922 4.985 8,208 +0.11(+2.30%)
Jan 21, 2002 4.849 4.897 4.849 4.873 2,462 +0.00(+0.00%)
Jan 18, 2002 4.849 4.897 4.849 4.873 2,462 +0.00(+0.00%)
Jan 17, 2002 4.834 4.897 4.834 4.873 6,977 +0.00(+0.00%)
Jan 16, 2002 4.873 4.873 4.873 4.873 0 +0.00(+0.00%)
Jan 15, 2002 4.824 4.873 4.824 4.873 6,361 +0.02(+0.50%)
Jan 14, 2002 4.946 4.975 4.849 4.849 10,055 -0.05(-1.00%)
Jan 11, 2002 4.873 4.922 4.873 4.897 4,309 +0.05(+1.01%)
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.