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 (%)
Jun 28, 2002 5.385 5.385 4.897 4.897 96,858 -0.49(-9.05%)
Jun 27, 2002 5.809 5.823 5.312 5.385 76,748 -0.46(-7.92%)
Jun 26, 2002 5.994 5.994 5.848 5.848 33,449 -0.11(-1.88%)
Jun 25, 2002 5.960 5.984 5.921 5.960 7,182 -0.03(-0.57%)
Jun 21, 2002 5.994 6.028 5.970 5.994 7,387 -0.04(-0.65%)
Jun 20, 2002 6.004 6.033 5.877 6.033 19,494 -0.01(-0.16%)
Jun 19, 2002 6.140 6.140 6.018 6.043 7,797 -0.16(-2.52%)
Jun 18, 2002 6.286 6.286 6.164 6.199 13,338 -0.04(-0.62%)
Jun 17, 2002 6.067 6.335 6.067 6.238 32,422 +0.18(+2.98%)
Jun 14, 2002 5.970 6.057 5.970 6.057 7,387 +0.09(+1.47%)
Jun 12, 2002 5.984 6.018 5.945 5.970 15,185 -0.01(-0.24%)
Jun 11, 2002 5.906 5.984 5.906 5.984 4,719 +0.11(+1.91%)
Jun 10, 2002 5.935 5.970 5.872 5.872 6,156 -0.02(-0.41%)
Jun 07, 2002 5.994 5.994 5.896 5.896 9,644 -0.07(-1.22%)
Jun 06, 2002 5.994 5.994 5.872 5.970 8,003 +0.02(+0.41%)
Jun 05, 2002 5.945 5.945 5.945 5.945 0 +0.02(+0.41%)
May 31, 2002 5.921 5.921 5.921 5.921 0 -0.12(-1.94%)
May 28, 2002 6.043 6.057 6.004 6.038 30,576 +0.04(+0.73%)
May 27, 2002 5.994 5.994 5.994 5.994 615 +0.00(+0.00%)
May 24, 2002 5.994 5.994 5.994 5.994 615 +0.02(+0.41%)
May 23, 2002 5.955 5.970 5.955 5.970 7,797 +0.05(+0.82%)
May 22, 2002 5.872 5.921 5.872 5.921 4,309 +0.00(+0.00%)
May 21, 2002 5.848 5.921 5.848 5.921 33,243 +0.07(+1.25%)
May 20, 2002 5.818 5.896 5.804 5.848 18,879 +0.01(+0.17%)
May 17, 2002 5.818 5.838 5.804 5.838 4,514 -0.01(-0.17%)
May 16, 2002 5.848 5.921 5.848 5.848 10,670 +0.04(+0.76%)
May 15, 2002 5.823 5.823 5.799 5.804 1,641 -0.06(-1.00%)
May 14, 2002 5.838 5.872 5.775 5.862 12,107 +0.04(+0.67%)
May 13, 2002 5.760 5.823 5.760 5.823 2,257 +0.04(+0.76%)
May 10, 2002 5.740 5.779 5.740 5.779 6,977 +0.08(+1.37%)
May 09, 2002 5.726 5.726 5.702 5.702 1,846 +0.01(+0.17%)
May 08, 2002 5.848 5.848 5.692 5.692 2,052 -0.16(-2.67%)
May 07, 2002 5.775 5.848 5.775 5.848 1,641 +0.11(+1.95%)
May 06, 2002 5.857 5.857 5.736 5.736 8,413 -0.07(-1.26%)
May 03, 2002 5.809 5.809 5.809 5.809 205 -0.04(-0.67%)
May 02, 2002 5.911 5.984 5.848 5.848 10,260 -0.02(-0.41%)
May 01, 2002 5.692 5.872 5.692 5.872 8,208 +0.22(+3.88%)
Apr 30, 2002 5.702 5.702 5.614 5.653 4,104 -0.05(-0.85%)
Apr 29, 2002 5.770 5.770 5.702 5.702 3,078 -0.02(-0.34%)
Apr 26, 2002 5.848 5.848 5.721 5.721 10,876 -0.11(-1.92%)
Apr 25, 2002 5.848 5.848 5.750 5.833 9,439 -0.05(-0.91%)
Apr 24, 2002 6.033 6.033 5.887 5.887 3,488 -0.10(-1.63%)
Apr 23, 2002 5.935 6.067 5.935 5.984 24,625 +0.09(+1.49%)
Apr 22, 2002 5.887 5.945 5.848 5.896 82,083 +0.04(+0.75%)
Apr 19, 2002 5.809 5.896 5.760 5.853 30,576 +0.04(+0.76%)
Apr 18, 2002 5.775 5.809 5.750 5.809 5,335 +0.06(+1.02%)
Apr 17, 2002 5.628 5.750 5.628 5.750 11,081 +0.16(+2.79%)
Apr 16, 2002 5.604 5.604 5.565 5.594 6,156 -0.01(-0.17%)
Apr 15, 2002 5.531 5.604 5.531 5.604 64,435 +0.06(+1.05%)
Apr 12, 2002 5.516 5.546 5.516 5.546 1,026 +0.00(+0.00%)
Apr 11, 2002 5.546 5.546 5.546 5.546 615 +0.01(+0.26%)
Apr 10, 2002 5.531 5.546 5.531 5.531 5,745 +0.02(+0.44%)
Apr 09, 2002 5.546 5.555 5.507 5.507 7,387 -0.01(-0.26%)
Apr 08, 2002 5.580 5.580 5.521 5.521 3,488 -0.06(-1.05%)
Apr 05, 2002 5.565 5.580 5.531 5.580 2,462 -0.02(-0.43%)
Apr 04, 2002 5.653 5.653 5.580 5.604 16,211 -0.05(-0.86%)
Apr 03, 2002 5.619 5.667 5.604 5.653 15,185 +0.07(+1.31%)
Apr 02, 2002 5.570 5.580 5.492 5.580 15,185 +0.05(+0.97%)
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.