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 (%)
Apr 30, 2004 6.354 6.354 6.354 6.354 1,432 -0.05(-0.76%)
Apr 29, 2004 6.428 6.452 6.354 6.403 4,705 +0.02(+0.38%)
Apr 28, 2004 6.477 6.501 6.379 6.379 16,366 -0.12(-1.88%)
Apr 27, 2004 6.452 6.501 6.452 6.501 4,500 +0.02(+0.38%)
Apr 26, 2004 6.496 6.501 6.477 6.477 6,137 +0.00(+0.00%)
Apr 23, 2004 6.452 6.477 6.452 6.477 2,659 +0.07(+1.15%)
Apr 22, 2004 6.477 6.535 6.354 6.403 29,255 -0.10(-1.50%)
Apr 21, 2004 6.599 6.599 6.477 6.501 12,479 -0.15(-2.21%)
Apr 20, 2004 6.794 6.819 6.648 6.648 6,751 -0.17(-2.51%)
Apr 19, 2004 6.907 6.907 6.745 6.819 25,777 +0.11(+1.60%)
Apr 16, 2004 6.648 6.711 6.648 6.711 7,160 +0.11(+1.63%)
Apr 15, 2004 6.574 6.648 6.550 6.604 7,774 +0.10(+1.58%)
Apr 14, 2004 6.501 6.506 6.501 6.501 16,776 -0.02(-0.37%)
Apr 13, 2004 6.623 6.623 6.525 6.525 5,523 -0.14(-2.13%)
Apr 12, 2004 6.843 6.843 6.540 6.667 24,959 -0.18(-2.57%)
Apr 08, 2004 6.843 6.868 6.819 6.843 40,098 +0.02(+0.36%)
Apr 07, 2004 6.794 6.843 6.599 6.819 42,349 -0.01(-0.14%)
Apr 06, 2004 7.185 7.185 6.794 6.828 27,414 -0.41(-5.61%)
Apr 05, 2004 7.420 7.430 7.234 7.234 7,160 -0.15(-1.99%)
Apr 02, 2004 7.283 7.430 7.278 7.381 7,160 +0.07(+1.00%)
Apr 01, 2004 7.234 7.307 7.234 7.307 1,636 +0.05(+0.67%)
Mar 31, 2004 7.283 7.283 7.234 7.259 6,342 -0.02(-0.34%)
Mar 30, 2004 7.283 7.283 7.283 7.283 1,636 +0.05(+0.68%)
Mar 29, 2004 7.210 7.234 7.210 7.234 5,932 -0.05(-0.67%)
Mar 26, 2004 7.234 7.283 7.234 7.283 613 +0.04(+0.54%)
Mar 25, 2004 7.283 7.307 6.990 7.244 36,416 +0.00(+0.07%)
Mar 24, 2004 7.239 7.239 7.239 7.239 613 +0.00(+0.07%)
Mar 23, 2004 7.151 7.234 7.151 7.234 6,342 +0.09(+1.30%)
Mar 22, 2004 7.161 7.161 7.112 7.141 2,455 -0.02(-0.34%)
Mar 19, 2004 7.185 7.234 7.112 7.166 12,888 -0.02(-0.34%)
Mar 18, 2004 7.190 7.190 7.190 7.190 1,022 +0.03(+0.48%)
Mar 17, 2004 7.078 7.156 7.063 7.156 4,500 +0.14(+1.95%)
Mar 16, 2004 7.058 7.058 7.019 7.019 2,250 +0.00(+0.00%)
Mar 15, 2004 7.014 7.048 7.014 7.019 3,068 +0.00(+0.00%)
Mar 12, 2004 7.039 7.039 6.990 7.019 2,659 -0.02(-0.28%)
Mar 11, 2004 6.892 7.039 6.892 7.039 16,980 +0.10(+1.41%)
Mar 10, 2004 6.892 6.941 6.892 6.941 2,864 +0.01(+0.21%)
Mar 09, 2004 6.868 6.926 6.868 6.926 5,319 +0.06(+0.85%)
Mar 08, 2004 6.789 6.868 6.789 6.868 6,751 +0.09(+1.37%)
Mar 05, 2004 6.770 6.804 6.770 6.775 9,615 +0.01(+0.22%)
Mar 04, 2004 6.745 6.770 6.740 6.760 4,296 -0.01(-0.14%)
Mar 03, 2004 6.765 6.770 6.745 6.770 4,705 -0.01(-0.22%)
Mar 02, 2004 6.789 6.789 6.765 6.784 4,500 +0.01(+0.22%)
Mar 01, 2004 6.711 6.789 6.701 6.770 9,820 +0.05(+0.73%)
Feb 27, 2004 6.770 6.770 6.721 6.721 2,455 -0.02(-0.36%)
Feb 26, 2004 6.770 6.833 6.745 6.745 20,458 -0.05(-0.72%)
Feb 25, 2004 6.794 6.794 6.794 6.794 613 +0.04(+0.58%)
Feb 24, 2004 6.775 6.775 6.721 6.755 5,523 +0.01(+0.22%)
Feb 23, 2004 6.701 6.740 6.701 6.740 6,751 -0.00(-0.07%)
Feb 20, 2004 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Feb 19, 2004 6.745 6.745 6.721 6.745 3,477 -0.03(-0.43%)
Feb 18, 2004 6.794 6.794 6.770 6.775 5,728 +0.00(+0.07%)
Feb 17, 2004 6.696 6.794 6.696 6.770 7,774 +0.02(+0.36%)
Feb 13, 2004 6.721 6.745 6.696 6.745 5,114 +0.02(+0.29%)
Feb 12, 2004 6.740 6.745 6.726 6.726 2,864 -0.01(-0.15%)
Feb 11, 2004 6.701 6.745 6.701 6.736 3,477 +0.02(+0.29%)
Feb 10, 2004 6.819 6.819 6.648 6.716 30,278 -0.07(-1.01%)
Feb 09, 2004 6.799 6.799 6.750 6.784 7,774 -0.01(-0.14%)
Feb 06, 2004 6.838 6.838 6.770 6.794 7,569 +0.02(+0.29%)
Feb 05, 2004 6.750 6.794 6.750 6.775 7,365 +0.00(+0.07%)
Feb 04, 2004 6.784 6.784 6.745 6.770 18,617 -0.02(-0.36%)
Feb 03, 2004 6.819 6.838 6.770 6.794 5,114 +0.02(+0.36%)
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.