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 30, 2007 9.561 9.817 9.476 9.817 214,778 +0.28(+2.95%)
Mar 29, 2007 9.411 9.571 9.351 9.536 68,936 +0.19(+2.04%)
Mar 28, 2007 9.411 9.471 9.346 9.346 548,103 -0.11(-1.17%)
Mar 27, 2007 9.566 9.612 9.391 9.456 389,709 -0.15(-1.52%)
Mar 26, 2007 9.837 9.903 9.531 9.602 66,744 -0.20(-2.05%)
Mar 23, 2007 9.722 9.802 9.702 9.802 46,023 +0.05(+0.51%)
Mar 22, 2007 9.898 9.898 9.702 9.752 67,541 -0.10(-0.97%)
Mar 21, 2007 9.612 9.903 9.561 9.848 138,868 +0.23(+2.35%)
Mar 20, 2007 9.546 9.632 9.456 9.622 80,492 +0.05(+0.52%)
Mar 19, 2007 9.381 9.602 9.371 9.571 77,503 +0.27(+2.86%)
Mar 16, 2007 9.576 9.566 9.290 9.305 246,656 -0.27(-2.78%)
Mar 15, 2007 9.290 9.571 9.255 9.571 185,291 +0.30(+3.19%)
Mar 14, 2007 9.175 9.285 9.070 9.275 215,376 +0.01(+0.05%)
Mar 13, 2007 9.371 9.336 9.065 9.270 270,365 -0.10(-1.07%)
Mar 12, 2007 9.476 9.612 8.984 9.371 322,566 -0.02(-0.16%)
Mar 09, 2007 9.310 9.506 9.210 9.386 253,430 +0.19(+2.02%)
Mar 08, 2007 9.225 9.346 9.060 9.200 158,194 -0.10(-1.08%)
Mar 07, 2007 9.240 9.376 9.034 9.300 194,057 -0.04(-0.38%)
Mar 06, 2007 8.939 9.336 8.934 9.336 252,235 +0.40(+4.44%)
Mar 05, 2007 9.014 9.125 8.939 8.939 180,908 -0.10(-1.06%)
Mar 02, 2007 9.044 9.160 8.994 9.034 381,341 -0.06(-0.66%)
Mar 01, 2007 9.009 9.105 8.964 9.095 276,940 +0.05(+0.55%)
Feb 28, 2007 8.969 9.150 8.969 9.044 162,777 +0.06(+0.67%)
Feb 27, 2007 8.793 9.095 8.758 8.984 245,461 -0.23(-2.45%)
Feb 26, 2007 9.225 9.260 9.125 9.210 177,521 -0.08(-0.81%)
Feb 23, 2007 9.401 9.401 9.190 9.285 123,527 -0.15(-1.60%)
Feb 22, 2007 9.451 9.451 9.110 9.436 1,034,244 -0.04(-0.42%)
Feb 21, 2007 9.431 9.486 9.351 9.476 74,913 -0.01(-0.11%)
Feb 20, 2007 9.436 9.511 9.290 9.486 90,454 +0.07(+0.69%)
Feb 16, 2007 9.346 9.431 9.210 9.421 105,994 +0.08(+0.81%)
Feb 15, 2007 9.285 9.481 9.270 9.346 98,224 +0.04(+0.38%)
Feb 14, 2007 9.536 9.536 9.215 9.310 153,961 -0.28(-2.88%)
Feb 13, 2007 9.662 9.662 9.401 9.587 86,270 -0.03(-0.26%)
Feb 12, 2007 9.612 9.612 9.436 9.612 117,490 -0.03(-0.26%)
Feb 09, 2007 9.516 9.672 9.371 9.637 309,217 +0.10(+1.05%)
Feb 08, 2007 9.461 9.632 9.456 9.536 240,679 -0.09(-0.94%)
Feb 07, 2007 9.582 9.637 9.471 9.627 87,266 +0.05(+0.47%)
Feb 06, 2007 9.632 9.652 9.431 9.582 86,270 -0.05(-0.52%)
Feb 05, 2007 9.531 9.672 9.436 9.632 116,753 +0.09(+0.89%)
Feb 02, 2007 9.657 9.707 9.481 9.546 102,607 -0.18(-1.86%)
Feb 01, 2007 9.737 9.737 9.617 9.727 84,277 -0.03(-0.26%)
Jan 31, 2007 9.677 9.817 9.541 9.752 86,668 +0.04(+0.41%)
Jan 30, 2007 9.486 9.712 9.431 9.712 119,742 +0.26(+2.71%)
Jan 29, 2007 9.461 9.582 9.315 9.456 87,067 -0.10(-1.00%)
Jan 26, 2007 9.561 9.647 9.346 9.551 154,608 -0.01(-0.11%)
Jan 25, 2007 9.571 9.582 9.376 9.561 123,527 -0.01(-0.10%)
Jan 24, 2007 9.386 9.576 9.305 9.571 77,902 +0.16(+1.65%)
Jan 23, 2007 9.336 9.486 9.336 9.416 64,553 +0.05(+0.54%)
Jan 22, 2007 9.511 9.511 9.346 9.366 67,940 -0.10(-1.01%)
Jan 19, 2007 9.285 9.536 9.215 9.461 92,446 +0.14(+1.45%)
Jan 18, 2007 9.326 9.426 9.230 9.326 84,277 -0.03(-0.27%)
Jan 17, 2007 9.346 9.612 9.346 9.351 59,372 -0.03(-0.32%)
Jan 16, 2007 9.682 9.707 9.326 9.381 76,706 -0.28(-2.91%)
Jan 12, 2007 9.185 9.692 9.150 9.662 151,620 +0.48(+5.19%)
Jan 11, 2007 9.310 9.436 9.115 9.185 100,814 -0.10(-1.03%)
Jan 10, 2007 9.135 9.361 9.135 9.280 77,702 +0.05(+0.49%)
Jan 09, 2007 8.979 9.260 8.979 9.235 128,110 +0.19(+2.05%)
Jan 08, 2007 9.160 9.235 8.919 9.049 92,247 -0.09(-0.99%)
Jan 05, 2007 9.501 9.501 9.055 9.140 91,251 -0.41(-4.26%)
Jan 04, 2007 9.361 9.546 9.346 9.546 101,013 +0.12(+1.28%)
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.