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, 2008 8.393 8.461 7.933 7.933 11,661 -0.46(-5.53%)
Mar 28, 2008 8.422 8.422 8.309 8.397 4,705 +0.04(+0.47%)
Mar 27, 2008 8.236 8.427 8.124 8.358 16,776 +0.04(+0.47%)
Mar 26, 2008 8.569 8.627 8.305 8.319 24,959 -0.26(-3.08%)
Mar 25, 2008 8.554 8.652 8.490 8.583 10,229 -0.02(-0.23%)
Mar 24, 2008 8.505 8.603 8.309 8.603 20,663 +0.34(+4.08%)
Mar 21, 2008 8.158 8.285 8.158 8.265 14,525 +0.00(+0.00%)
Mar 20, 2008 8.158 8.285 8.158 8.265 14,525 +0.20(+2.48%)
Mar 19, 2008 8.173 8.173 8.011 8.065 25,777 +0.12(+1.54%)
Mar 18, 2008 7.747 7.943 7.571 7.943 10,024 +0.32(+4.17%)
Mar 17, 2008 7.576 7.625 7.386 7.625 6,546 -0.05(-0.64%)
Mar 14, 2008 7.933 7.933 7.527 7.674 11,047 -0.32(-4.03%)
Mar 13, 2008 7.796 8.158 7.762 7.997 9,206 +0.15(+1.87%)
Mar 12, 2008 7.821 7.992 7.718 7.850 5,319 +0.14(+1.77%)
Mar 11, 2008 7.244 7.733 7.244 7.713 14,730 +0.57(+7.93%)
Mar 10, 2008 7.068 7.146 7.044 7.146 2,455 +0.01(+0.14%)
Mar 07, 2008 7.044 7.185 6.980 7.136 19,435 +0.16(+2.24%)
Mar 06, 2008 7.410 7.444 6.921 6.980 18,821 -0.51(-6.85%)
Mar 05, 2008 7.479 7.493 7.415 7.493 3,068 +0.13(+1.73%)
Mar 04, 2008 7.273 7.405 7.244 7.366 15,343 -0.10(-1.31%)
Mar 03, 2008 7.698 7.698 7.288 7.464 51,964 -0.11(-1.48%)
Feb 29, 2008 7.498 7.576 7.400 7.576 19,231 -0.12(-1.52%)
Feb 28, 2008 7.552 7.694 7.488 7.694 18,617 +0.18(+2.41%)
Feb 27, 2008 7.283 7.796 7.283 7.513 78,970 +0.10(+1.39%)
Feb 26, 2008 7.312 7.488 7.273 7.410 22,095 +0.14(+1.88%)
Feb 25, 2008 7.259 7.327 7.224 7.273 11,865 -0.13(-1.78%)
Feb 22, 2008 7.327 7.405 7.263 7.405 14,320 +0.06(+0.87%)
Feb 21, 2008 7.488 7.488 7.342 7.342 7,774 -0.07(-0.99%)
Feb 20, 2008 7.307 7.454 7.249 7.415 30,483 +0.21(+2.85%)
Feb 19, 2008 7.263 7.322 7.102 7.210 18,003 -0.04(-0.54%)
Feb 18, 2008 7.263 7.263 7.161 7.249 0 +0.00(+0.00%)
Feb 15, 2008 7.263 7.263 7.161 7.249 2,250 -0.02(-0.34%)
Feb 14, 2008 7.273 7.303 7.117 7.273 4,705 -0.01(-0.13%)
Feb 13, 2008 7.229 7.283 7.131 7.283 5,728 +0.13(+1.78%)
Feb 12, 2008 7.092 7.210 7.092 7.156 9,001 -0.04(-0.61%)
Feb 11, 2008 7.063 7.210 7.053 7.200 8,388 +0.04(+0.61%)
Feb 08, 2008 7.361 7.420 7.127 7.156 3,682 -0.26(-3.56%)
Feb 07, 2008 7.342 7.474 7.342 7.420 2,864 +0.00(+0.07%)
Feb 06, 2008 7.557 7.571 7.415 7.415 4,091 -0.00(-0.07%)
Feb 05, 2008 7.435 7.635 7.420 7.420 3,682 -0.19(-2.50%)
Feb 04, 2008 7.821 7.870 7.537 7.611 15,753 -0.26(-3.35%)
Feb 01, 2008 7.625 7.874 7.542 7.874 6,751 +0.32(+4.27%)
Jan 31, 2008 7.439 7.552 7.439 7.552 5,932 +0.01(+0.19%)
Jan 30, 2008 7.454 7.537 7.249 7.537 9,001 +0.04(+0.52%)
Jan 29, 2008 7.606 7.606 7.342 7.498 4,705 -0.18(-2.29%)
Jan 28, 2008 7.694 7.703 7.503 7.674 10,843 +0.04(+0.58%)
Jan 25, 2008 7.948 8.138 7.630 7.630 8,183 -0.17(-2.13%)
Jan 24, 2008 7.870 7.884 7.728 7.796 7,365 -0.05(-0.68%)
Jan 23, 2008 7.278 7.958 7.254 7.850 22,299 +0.44(+5.94%)
Jan 22, 2008 6.618 7.415 6.618 7.410 23,118 +0.21(+2.92%)
Jan 21, 2008 7.523 7.523 7.175 7.200 0 +0.00(+0.00%)
Jan 18, 2008 7.523 7.523 7.175 7.200 9,820 -0.22(-2.90%)
Jan 17, 2008 7.606 7.664 7.415 7.415 16,571 -0.28(-3.68%)
Jan 16, 2008 7.224 7.713 7.180 7.698 23,936 +0.51(+7.14%)
Jan 15, 2008 7.200 7.200 7.136 7.185 5,319 -0.05(-0.74%)
Jan 14, 2008 7.068 7.278 7.009 7.239 6,137 +0.25(+3.64%)
Jan 11, 2008 6.995 7.063 6.931 6.985 20,663 -0.04(-0.56%)
Jan 10, 2008 6.868 7.136 6.799 7.024 22,708 +0.13(+1.84%)
Jan 09, 2008 6.780 6.926 6.726 6.897 63,421 +0.21(+3.07%)
Jan 08, 2008 6.936 7.053 6.687 6.692 28,846 -0.18(-2.63%)
Jan 07, 2008 6.960 6.990 6.770 6.872 20,458 -0.12(-1.68%)
Jan 04, 2008 7.117 7.117 6.970 6.990 26,391 -0.17(-2.39%)
Jan 03, 2008 7.293 7.327 7.136 7.161 14,730 -0.06(-0.81%)
Jan 02, 2008 7.351 7.493 7.190 7.219 23,118 -0.19(-2.57%)
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.