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 31, 2003 5.934 5.934 5.934 5.934 1,227 -0.00(-0.08%)
Mar 28, 2003 5.919 5.939 5.919 5.939 1,432 +0.02(+0.41%)
Mar 27, 2003 5.939 5.939 5.914 5.914 2,455 -0.02(-0.41%)
Mar 26, 2003 6.076 6.144 5.939 5.939 18,208 -0.18(-2.96%)
Mar 25, 2003 6.022 6.120 5.988 6.120 5,728 +0.06(+0.97%)
Mar 24, 2003 5.963 6.061 5.963 6.061 6,751 +0.05(+0.81%)
Mar 21, 2003 5.929 6.017 5.929 6.012 17,798 +0.07(+1.23%)
Mar 20, 2003 5.841 5.944 5.841 5.939 20,867 +0.10(+1.67%)
Mar 19, 2003 5.954 5.954 5.841 5.841 11,661 -0.10(-1.73%)
Mar 18, 2003 5.885 5.968 5.885 5.944 10,229 +0.06(+1.00%)
Mar 17, 2003 6.012 6.012 5.885 5.885 14,116 -0.18(-2.90%)
Mar 14, 2003 6.012 6.085 6.012 6.061 5,523 +0.02(+0.32%)
Mar 13, 2003 6.027 6.041 6.027 6.041 2,250 -0.02(-0.32%)
Mar 12, 2003 6.110 6.110 6.012 6.061 10,433 -0.05(-0.80%)
Mar 11, 2003 6.056 6.110 6.056 6.110 7,774 +0.02(+0.40%)
Mar 10, 2003 6.071 6.178 6.037 6.085 13,707 +0.01(+0.24%)
Mar 07, 2003 6.071 6.071 6.071 6.071 818 +0.03(+0.57%)
Mar 06, 2003 6.051 6.051 6.027 6.037 1,841 -0.02(-0.40%)
Mar 05, 2003 6.134 6.134 6.012 6.061 9,206 -0.07(-1.20%)
Mar 04, 2003 6.169 6.173 6.134 6.134 4,091 -0.02(-0.40%)
Mar 03, 2003 6.085 6.159 6.085 6.159 2,455 +0.02(+0.40%)
Feb 28, 2003 6.071 6.134 6.071 6.134 2,250 +0.07(+1.21%)
Feb 27, 2003 6.085 6.085 6.061 6.061 2,045 -0.05(-0.80%)
Feb 26, 2003 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Feb 25, 2003 6.017 6.110 5.988 6.110 10,229 +0.07(+1.21%)
Feb 24, 2003 6.120 6.120 6.027 6.037 6,751 -0.13(-2.06%)
Feb 21, 2003 6.164 6.164 6.164 6.164 204 +0.00(+0.08%)
Feb 20, 2003 6.169 6.178 6.159 6.159 2,455 +0.01(+0.16%)
Feb 19, 2003 6.110 6.149 6.110 6.149 1,022 +0.02(+0.40%)
Feb 18, 2003 6.169 6.169 6.125 6.125 2,455 -0.04(-0.71%)
Feb 14, 2003 6.129 6.178 6.071 6.169 14,320 +0.00(+0.08%)
Feb 13, 2003 6.100 6.173 6.100 6.164 11,661 +0.06(+1.04%)
Feb 12, 2003 6.105 6.110 6.100 6.100 1,432 -0.00(-0.08%)
Feb 11, 2003 6.066 6.105 6.066 6.105 2,455 +0.07(+1.13%)
Feb 10, 2003 6.037 6.037 6.037 6.037 613 -0.03(-0.56%)
Feb 07, 2003 6.095 6.100 6.071 6.071 1,022 -0.03(-0.48%)
Feb 06, 2003 6.037 6.100 6.037 6.100 4,296 +0.01(+0.24%)
Feb 05, 2003 6.051 6.110 6.051 6.085 2,045 +0.04(+0.73%)
Feb 04, 2003 6.027 6.056 6.027 6.041 2,455 +0.00(+0.00%)
Feb 03, 2003 6.041 6.061 6.041 6.041 818 +0.00(+0.00%)
Jan 31, 2003 6.051 6.051 5.988 6.041 5,523 -0.01(-0.16%)
Jan 30, 2003 6.037 6.100 6.037 6.051 3,477 -0.03(-0.48%)
Jan 29, 2003 6.071 6.081 6.041 6.081 2,250 +0.04(+0.73%)
Jan 28, 2003 6.012 6.037 6.012 6.037 6,546 -0.01(-0.16%)
Jan 27, 2003 6.061 6.100 5.988 6.046 9,615 -0.05(-0.88%)
Jan 24, 2003 6.061 6.100 6.061 6.100 37,848 +0.02(+0.40%)
Jan 23, 2003 5.997 6.076 5.988 6.076 12,479 +0.06(+1.06%)
Jan 22, 2003 6.085 6.085 6.012 6.012 7,569 -0.10(-1.60%)
Jan 21, 2003 6.159 6.159 6.051 6.110 4,500 +0.00(+0.00%)
Jan 17, 2003 6.198 6.198 6.110 6.110 21,481 -0.06(-0.95%)
Jan 16, 2003 6.183 6.208 6.169 6.169 11,456 +0.03(+0.56%)
Jan 15, 2003 6.085 6.198 6.085 6.134 7,160 +0.06(+1.05%)
Jan 14, 2003 6.085 6.110 6.041 6.071 5,728 +0.02(+0.32%)
Jan 13, 2003 6.100 6.100 5.963 6.051 4,296 -0.03(-0.56%)
Jan 10, 2003 6.037 6.085 6.037 6.085 12,479 +0.02(+0.40%)
Jan 09, 2003 6.007 6.061 6.007 6.061 1,636 +0.05(+0.90%)
Jan 08, 2003 6.061 6.061 5.963 6.007 5,728 -0.10(-1.68%)
Jan 07, 2003 6.134 6.134 6.110 6.110 2,864 -0.07(-1.19%)
Jan 06, 2003 6.208 6.217 6.159 6.183 26,186 +0.00(+0.00%)
Jan 03, 2003 6.178 6.203 6.178 6.183 2,250 -0.02(-0.39%)
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.