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, 2004 7.261 7.261 7.212 7.237 6,361 -0.02(-0.34%)
Mar 30, 2004 7.261 7.261 7.261 7.261 1,641 +0.05(+0.68%)
Mar 29, 2004 7.188 7.212 7.188 7.212 5,951 -0.05(-0.67%)
Mar 26, 2004 7.212 7.261 7.212 7.261 615 +0.04(+0.54%)
Mar 25, 2004 7.261 7.285 6.969 7.222 36,527 +0.00(+0.07%)
Mar 24, 2004 7.217 7.217 7.217 7.217 615 +0.00(+0.07%)
Mar 23, 2004 7.129 7.212 7.129 7.212 6,361 +0.09(+1.30%)
Mar 22, 2004 7.139 7.139 7.090 7.120 2,462 -0.02(-0.34%)
Mar 19, 2004 7.163 7.212 7.090 7.144 12,928 -0.02(-0.34%)
Mar 18, 2004 7.168 7.168 7.168 7.168 1,026 +0.03(+0.48%)
Mar 17, 2004 7.056 7.134 7.042 7.134 4,514 +0.14(+1.95%)
Mar 16, 2004 7.037 7.037 6.998 6.998 2,257 +0.00(+0.00%)
Mar 15, 2004 6.993 7.027 6.993 6.998 3,078 +0.00(+0.00%)
Mar 12, 2004 7.017 7.017 6.969 6.998 2,667 -0.02(-0.28%)
Mar 11, 2004 6.871 7.017 6.871 7.017 17,032 +0.10(+1.41%)
Mar 10, 2004 6.871 6.920 6.871 6.920 2,872 +0.01(+0.21%)
Mar 09, 2004 6.847 6.905 6.847 6.905 5,335 +0.06(+0.85%)
Mar 08, 2004 6.769 6.847 6.769 6.847 6,771 +0.09(+1.37%)
Mar 05, 2004 6.749 6.783 6.749 6.754 9,644 +0.01(+0.22%)
Mar 04, 2004 6.725 6.749 6.720 6.739 4,309 -0.01(-0.14%)
Mar 03, 2004 6.744 6.749 6.725 6.749 4,719 -0.01(-0.22%)
Mar 02, 2004 6.769 6.769 6.744 6.764 4,514 +0.01(+0.22%)
Mar 01, 2004 6.691 6.769 6.681 6.749 9,850 +0.05(+0.73%)
Feb 27, 2004 6.749 6.749 6.700 6.700 2,462 -0.02(-0.36%)
Feb 26, 2004 6.749 6.813 6.725 6.725 20,520 -0.05(-0.72%)
Feb 25, 2004 6.774 6.774 6.774 6.774 615 +0.04(+0.58%)
Feb 24, 2004 6.754 6.754 6.700 6.735 5,540 +0.01(+0.22%)
Feb 23, 2004 6.681 6.720 6.681 6.720 6,771 -0.00(-0.07%)
Feb 20, 2004 6.725 6.725 6.725 6.725 0 +0.00(+0.00%)
Feb 19, 2004 6.725 6.725 6.700 6.725 3,488 -0.03(-0.43%)
Feb 18, 2004 6.774 6.774 6.749 6.754 5,745 +0.00(+0.07%)
Feb 17, 2004 6.676 6.774 6.676 6.749 7,797 +0.02(+0.36%)
Feb 13, 2004 6.700 6.725 6.676 6.725 5,130 +0.02(+0.29%)
Feb 12, 2004 6.720 6.725 6.705 6.705 2,872 -0.01(-0.15%)
Feb 11, 2004 6.681 6.725 6.681 6.715 3,488 +0.02(+0.29%)
Feb 10, 2004 6.798 6.798 6.627 6.696 30,370 -0.07(-1.01%)
Feb 09, 2004 6.778 6.778 6.730 6.764 7,797 -0.01(-0.14%)
Feb 06, 2004 6.817 6.817 6.749 6.774 7,592 +0.02(+0.29%)
Feb 05, 2004 6.730 6.774 6.730 6.754 7,387 +0.00(+0.07%)
Feb 04, 2004 6.764 6.764 6.725 6.749 18,673 -0.02(-0.36%)
Feb 03, 2004 6.798 6.817 6.749 6.774 5,130 +0.02(+0.36%)
Feb 02, 2004 6.725 6.749 6.720 6.749 11,081 +0.00(+0.00%)
Jan 30, 2004 6.700 6.749 6.700 6.749 1,436 +0.04(+0.65%)
Jan 29, 2004 6.759 6.774 6.700 6.705 37,758 -0.07(-1.01%)
Jan 28, 2004 6.774 6.822 6.774 6.774 23,188 -0.01(-0.22%)
Jan 27, 2004 6.817 6.817 6.788 6.788 6,977 -0.03(-0.50%)
Jan 26, 2004 6.759 6.822 6.759 6.822 10,876 +0.07(+1.01%)
Jan 23, 2004 6.744 6.774 6.744 6.754 9,234 +0.01(+0.14%)
Jan 22, 2004 6.725 6.744 6.725 6.744 1,641 +0.01(+0.14%)
Jan 21, 2004 6.749 6.749 6.725 6.735 2,872 -0.01(-0.22%)
Jan 20, 2004 6.808 6.808 6.739 6.749 24,625 +0.03(+0.44%)
Jan 16, 2004 6.774 6.774 6.715 6.720 19,289 -0.03(-0.51%)
Jan 15, 2004 6.749 6.754 6.749 6.754 13,543 +0.00(+0.07%)
Jan 14, 2004 6.749 6.749 6.749 6.749 205 -0.00(-0.07%)
Jan 13, 2004 6.774 6.774 6.749 6.754 7,182 +0.01(+0.22%)
Jan 12, 2004 6.764 6.764 6.730 6.739 7,797 +0.01(+0.22%)
Jan 09, 2004 6.774 6.774 6.725 6.725 3,693 -0.02(-0.36%)
Jan 08, 2004 6.666 6.749 6.666 6.749 11,286 +0.12(+1.84%)
Jan 07, 2004 6.618 6.652 6.618 6.627 3,693 +0.02(+0.29%)
Jan 06, 2004 6.632 6.632 6.588 6.608 11,902 -0.03(-0.44%)
Jan 05, 2004 6.637 6.637 6.637 6.637 4,309 -0.05(-0.80%)
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.