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, 2005 7.645 7.645 7.625 7.625 2,864 +0.00(+0.06%)
Mar 30, 2005 7.601 7.620 7.527 7.620 10,024 -0.02(-0.32%)
Mar 29, 2005 7.625 7.650 7.625 7.645 1,841 -0.11(-1.45%)
Mar 28, 2005 7.747 7.757 7.747 7.757 3,068 -0.00(-0.06%)
Mar 24, 2005 7.747 7.762 7.723 7.762 16,776 -0.01(-0.19%)
Mar 23, 2005 7.796 7.855 7.772 7.777 7,160 -0.02(-0.25%)
Mar 22, 2005 7.801 7.860 7.777 7.796 11,865 +0.01(+0.19%)
Mar 21, 2005 7.772 7.796 7.728 7.782 7,978 -0.02(-0.25%)
Mar 18, 2005 7.816 7.816 7.782 7.801 4,500 +0.03(+0.44%)
Mar 17, 2005 7.757 7.767 7.742 7.767 4,500 +0.01(+0.19%)
Mar 16, 2005 7.752 7.752 7.747 7.752 3,477 +0.00(+0.00%)
Mar 15, 2005 7.703 7.767 7.703 7.752 11,865 +0.05(+0.63%)
Mar 14, 2005 7.772 7.772 7.674 7.703 13,093 -0.08(-1.07%)
Mar 11, 2005 7.796 7.796 7.786 7.786 1,227 -0.01(-0.13%)
Mar 10, 2005 7.821 7.821 7.796 7.796 2,045 -0.02(-0.31%)
Mar 09, 2005 7.845 7.845 7.821 7.821 3,477 -0.12(-1.54%)
Mar 08, 2005 7.918 7.943 7.879 7.943 9,615 +0.00(+0.00%)
Mar 07, 2005 7.889 7.943 7.870 7.943 16,366 +0.07(+0.93%)
Mar 04, 2005 7.835 7.870 7.835 7.870 4,705 +0.02(+0.31%)
Mar 03, 2005 7.845 7.845 7.845 7.845 204 -0.00(-0.06%)
Mar 02, 2005 7.830 7.850 7.830 7.850 1,022 +0.02(+0.25%)
Mar 01, 2005 7.821 7.830 7.821 7.830 6,137 +0.01(+0.13%)
Feb 28, 2005 7.845 7.879 7.821 7.821 9,820 -0.07(-0.93%)
Feb 25, 2005 7.870 7.894 7.826 7.894 12,275 +0.00(+0.06%)
Feb 24, 2005 7.821 7.894 7.821 7.889 8,388 +0.07(+0.87%)
Feb 23, 2005 7.845 7.845 7.821 7.821 2,864 +0.00(+0.00%)
Feb 22, 2005 7.845 7.845 7.816 7.821 22,913 +0.00(+0.00%)
Feb 18, 2005 7.821 7.830 7.821 7.821 6,546 -0.05(-0.62%)
Feb 17, 2005 7.870 7.870 7.870 7.870 204 -0.02(-0.31%)
Feb 16, 2005 7.845 7.894 7.845 7.894 3,068 +0.04(+0.50%)
Feb 15, 2005 7.894 7.894 7.855 7.855 2,864 -0.01(-0.12%)
Feb 14, 2005 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Feb 11, 2005 7.821 7.865 7.821 7.865 1,841 -0.00(-0.06%)
Feb 10, 2005 7.821 7.870 7.821 7.870 5,728 +0.03(+0.44%)
Feb 09, 2005 7.845 7.860 7.821 7.835 9,820 -0.01(-0.12%)
Feb 08, 2005 7.972 7.972 7.821 7.845 31,915 -0.13(-1.59%)
Feb 07, 2005 7.894 7.972 7.870 7.972 22,504 +0.05(+0.68%)
Feb 04, 2005 7.821 7.918 7.796 7.918 5,932 +0.10(+1.31%)
Feb 03, 2005 7.845 7.845 7.772 7.816 4,296 -0.03(-0.37%)
Feb 02, 2005 7.821 7.870 7.821 7.845 5,932 +0.02(+0.31%)
Feb 01, 2005 7.796 7.894 7.791 7.821 19,026 +0.05(+0.63%)
Jan 31, 2005 7.747 7.791 7.723 7.772 4,705 +0.05(+0.63%)
Jan 28, 2005 7.821 7.860 7.723 7.723 12,888 -0.06(-0.75%)
Jan 27, 2005 7.894 7.923 7.782 7.782 12,684 -0.12(-1.55%)
Jan 26, 2005 7.855 7.948 7.821 7.904 12,684 +0.08(+1.00%)
Jan 25, 2005 7.894 7.894 7.826 7.826 1,841 -0.02(-0.25%)
Jan 24, 2005 7.982 7.982 7.821 7.845 10,433 -0.12(-1.53%)
Jan 21, 2005 7.987 7.992 7.918 7.967 14,934 +0.01(+0.12%)
Jan 20, 2005 7.967 7.987 7.943 7.958 818 +0.01(+0.12%)
Jan 19, 2005 7.894 7.987 7.894 7.948 16,571 +0.08(+0.99%)
Jan 18, 2005 7.845 7.870 7.723 7.870 12,479 +0.05(+0.63%)
Jan 14, 2005 7.821 7.870 7.821 7.821 4,091 +0.00(+0.00%)
Jan 13, 2005 7.870 7.870 7.821 7.821 15,548 -0.00(-0.06%)
Jan 12, 2005 7.801 7.835 7.796 7.826 9,820 +0.02(+0.31%)
Jan 11, 2005 7.796 7.821 7.747 7.801 27,414 +0.03(+0.38%)
Jan 10, 2005 7.821 7.865 7.772 7.772 19,231 +0.05(+0.63%)
Jan 07, 2005 7.733 7.796 7.703 7.723 28,641 +0.03(+0.38%)
Jan 06, 2005 7.733 7.733 7.674 7.694 5,932 -0.04(-0.51%)
Jan 05, 2005 7.821 7.870 7.728 7.733 16,366 -0.09(-1.19%)
Jan 04, 2005 7.821 7.826 7.821 7.826 2,864 +0.00(+0.06%)
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.