Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 7.672 7.672 7.572 7.672 72,948 -0.02(-0.26%)
Mar 30, 2005 7.622 7.707 7.617 7.692 59,432 +0.09(+1.12%)
Mar 29, 2005 7.632 7.753 7.546 7.607 85,471 -0.13(-1.69%)
Mar 28, 2005 7.722 7.823 7.697 7.738 55,059 -0.03(-0.39%)
Mar 24, 2005 7.692 7.833 7.682 7.768 114,690 +0.01(+0.13%)
Mar 23, 2005 7.823 7.984 7.753 7.758 74,340 -0.09(-1.15%)
Mar 22, 2005 8.024 8.125 7.848 7.848 64,799 -0.20(-2.50%)
Mar 21, 2005 8.075 8.145 7.984 8.050 32,001 -0.02(-0.25%)
Mar 18, 2005 8.150 8.150 8.034 8.070 168,954 -0.02(-0.25%)
Mar 17, 2005 8.024 8.090 7.924 8.090 178,296 +0.09(+1.13%)
Mar 16, 2005 7.909 7.999 7.889 7.999 77,719 +0.09(+1.15%)
Mar 15, 2005 7.974 8.024 7.909 7.909 53,469 -0.02(-0.19%)
Mar 14, 2005 7.868 7.959 7.863 7.924 54,463 +0.07(+0.90%)
Mar 11, 2005 7.894 7.934 7.848 7.853 52,077 -0.04(-0.45%)
Mar 10, 2005 7.924 8.050 7.889 7.889 40,151 -0.02(-0.25%)
Mar 09, 2005 8.150 8.155 7.909 7.909 56,251 -0.28(-3.38%)
Mar 08, 2005 8.422 8.427 8.180 8.185 43,729 -0.19(-2.22%)
Mar 07, 2005 8.251 8.402 8.251 8.371 67,184 +0.07(+0.85%)
Mar 04, 2005 8.150 8.336 8.135 8.301 129,598 +0.16(+1.98%)
Mar 03, 2005 8.024 8.145 8.004 8.140 46,710 +0.07(+0.87%)
Mar 02, 2005 8.175 8.226 8.070 8.070 59,233 -0.15(-1.78%)
Mar 01, 2005 8.150 8.216 8.100 8.216 91,633 +0.05(+0.55%)
Feb 28, 2005 8.190 8.251 8.085 8.170 91,036 -0.07(-0.85%)
Feb 25, 2005 8.100 8.241 8.075 8.241 100,577 +0.16(+1.93%)
Feb 24, 2005 7.818 8.105 7.758 8.085 112,106 +0.25(+3.15%)
Feb 23, 2005 7.848 7.949 7.838 7.838 131,784 -0.01(-0.13%)
Feb 22, 2005 7.979 8.009 7.843 7.848 83,880 -0.13(-1.64%)
Feb 18, 2005 8.115 8.125 7.924 7.979 72,352 -0.09(-1.12%)
Feb 17, 2005 8.261 8.261 8.050 8.070 80,700 -0.17(-2.08%)
Feb 16, 2005 8.050 8.256 8.050 8.241 73,942 +0.22(+2.70%)
Feb 15, 2005 8.150 8.175 7.999 8.024 65,395 -0.07(-0.87%)
Feb 14, 2005 8.115 8.170 8.055 8.095 42,338 -0.03(-0.31%)
Feb 11, 2005 7.954 8.135 7.924 8.120 96,602 +0.15(+1.89%)
Feb 10, 2005 8.050 8.125 7.929 7.969 70,960 -0.10(-1.25%)
Feb 09, 2005 8.276 8.276 7.984 8.070 51,680 -0.16(-1.90%)
Feb 08, 2005 8.316 8.316 8.115 8.226 43,928 -0.02(-0.18%)
Feb 07, 2005 8.039 8.276 8.039 8.241 37,766 -0.01(-0.06%)
Feb 04, 2005 7.999 8.251 7.999 8.246 51,879 +0.29(+3.67%)
Feb 03, 2005 8.120 8.120 7.868 7.954 109,323 -0.12(-1.43%)
Feb 02, 2005 7.954 8.070 7.924 8.070 85,669 +0.12(+1.45%)
Feb 01, 2005 8.100 8.105 7.939 7.954 54,860 -0.12(-1.43%)
Jan 31, 2005 8.060 8.125 7.969 8.070 63,805 +0.06(+0.75%)
Jan 28, 2005 8.090 8.110 7.974 8.009 64,600 -0.06(-0.75%)
Jan 27, 2005 8.226 8.226 7.979 8.070 70,563 -0.14(-1.66%)
Jan 26, 2005 8.100 8.205 8.050 8.205 68,575 +0.13(+1.62%)
Jan 25, 2005 8.452 8.452 8.050 8.075 39,555 +0.02(+0.25%)
Jan 24, 2005 8.200 8.221 8.050 8.055 36,573 -0.13(-1.60%)
Jan 21, 2005 8.251 8.286 8.100 8.185 66,587 -0.04(-0.43%)
Jan 20, 2005 8.210 8.371 8.110 8.221 50,686 -0.04(-0.49%)
Jan 19, 2005 8.351 8.361 8.140 8.261 72,153 -0.03(-0.36%)
Jan 18, 2005 8.125 8.301 8.100 8.291 57,047 +0.20(+2.42%)
Jan 14, 2005 8.075 8.125 7.999 8.095 59,432 +0.04(+0.44%)
Jan 13, 2005 8.065 8.165 8.024 8.060 212,485 +0.04(+0.44%)
Jan 12, 2005 7.974 8.055 7.934 8.024 120,255 +0.05(+0.63%)
Jan 11, 2005 7.999 8.004 7.894 7.974 58,835 -0.08(-0.94%)
Jan 10, 2005 7.979 8.276 7.894 8.050 107,335 +0.04(+0.50%)
Jan 07, 2005 8.301 8.331 8.009 8.009 111,311 -0.24(-2.93%)
Jan 06, 2005 8.060 8.341 8.050 8.251 67,979 +0.18(+2.24%)
Jan 05, 2005 8.377 8.377 8.070 8.070 117,671 -0.32(-3.78%)
Jan 04, 2005 8.427 8.452 8.346 8.387 83,085 -0.06(-0.66%)
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.