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 30, 2003 6.403 6.550 6.379 6.501 10,638 +0.12(+1.92%)
Jun 27, 2003 6.398 6.403 6.379 6.379 4,910 +0.00(+0.00%)
Jun 26, 2003 6.437 6.437 6.364 6.379 5,932 -0.02(-0.38%)
Jun 25, 2003 6.491 6.491 6.403 6.403 7,569 -0.20(-2.96%)
Jun 24, 2003 6.462 6.623 6.452 6.599 13,298 +0.13(+2.04%)
Jun 23, 2003 6.550 6.550 6.452 6.467 5,932 -0.03(-0.53%)
Jun 20, 2003 6.501 6.530 6.501 6.501 2,864 -0.02(-0.37%)
Jun 19, 2003 6.525 6.550 6.525 6.525 5,523 +0.05(+0.75%)
Jun 18, 2003 6.501 6.525 6.452 6.477 7,365 -0.05(-0.82%)
Jun 17, 2003 6.521 6.530 6.521 6.530 5,932 +0.03(+0.45%)
Jun 16, 2003 6.330 6.501 6.320 6.501 23,731 +0.15(+2.31%)
Jun 13, 2003 6.364 6.364 6.354 6.354 2,045 +0.00(+0.00%)
Jun 12, 2003 6.379 6.403 6.315 6.354 13,502 +0.00(+0.00%)
Jun 11, 2003 6.345 6.403 6.345 6.354 4,296 +0.00(+0.00%)
Jun 10, 2003 6.349 6.354 6.349 6.354 2,045 +0.00(+0.08%)
Jun 09, 2003 6.330 6.349 6.305 6.349 7,774 +0.02(+0.31%)
Jun 06, 2003 6.354 6.354 6.330 6.330 5,114 -0.05(-0.77%)
Jun 05, 2003 6.354 6.379 6.349 6.379 4,910 +0.05(+0.77%)
Jun 04, 2003 6.276 6.340 6.257 6.330 11,661 +0.05(+0.78%)
Jun 03, 2003 6.305 6.335 6.281 6.281 10,843 -0.06(-1.00%)
Jun 02, 2003 6.330 6.354 6.330 6.345 6,342 +0.04(+0.62%)
May 30, 2003 6.330 6.428 6.305 6.305 42,758 -0.05(-0.77%)
May 29, 2003 6.330 6.389 6.330 6.354 4,910 +0.02(+0.39%)
May 28, 2003 6.330 6.345 6.305 6.330 3,068 -0.02(-0.31%)
May 27, 2003 6.354 6.369 6.330 6.349 6,751 +0.00(+0.00%)
May 23, 2003 6.354 6.354 6.325 6.349 2,250 +0.04(+0.70%)
May 22, 2003 6.330 6.335 6.305 6.305 10,229 -0.05(-0.77%)
May 21, 2003 6.354 6.354 6.354 6.354 4,296 -0.02(-0.38%)
May 20, 2003 6.408 6.418 6.379 6.379 8,388 -0.03(-0.46%)
May 19, 2003 6.521 6.521 6.408 6.408 6,546 -0.14(-2.16%)
May 16, 2003 6.354 6.550 6.354 6.550 18,821 +0.20(+3.08%)
May 15, 2003 6.354 6.354 6.281 6.354 8,388 +0.01(+0.23%)
May 14, 2003 6.305 6.340 6.257 6.340 11,252 +0.01(+0.15%)
May 13, 2003 6.330 6.354 6.281 6.330 38,871 +0.04(+0.62%)
May 12, 2003 6.208 6.291 6.208 6.291 14,525 +0.04(+0.63%)
May 09, 2003 6.183 6.257 6.169 6.252 22,708 +0.04(+0.71%)
May 08, 2003 6.227 6.227 6.208 6.208 3,682 -0.02(-0.31%)
May 07, 2003 6.232 6.232 6.222 6.227 4,296 -0.02(-0.31%)
May 06, 2003 6.247 6.247 6.247 6.247 5,728 +0.00(+0.00%)
May 05, 2003 6.232 6.247 6.222 6.247 9,001 +0.01(+0.24%)
May 02, 2003 6.232 6.242 6.232 6.232 5,319 +0.00(+0.00%)
May 01, 2003 6.257 6.286 6.232 6.232 15,548 -0.05(-0.78%)
Apr 30, 2003 6.286 6.286 6.281 6.281 1,841 +0.00(+0.00%)
Apr 29, 2003 6.305 6.330 6.257 6.281 4,705 +0.00(+0.00%)
Apr 28, 2003 6.305 6.305 6.257 6.281 2,659 +0.02(+0.39%)
Apr 25, 2003 6.281 6.305 6.232 6.257 6,546 -0.07(-1.16%)
Apr 24, 2003 6.354 6.354 6.330 6.330 1,636 +0.00(+0.00%)
Apr 23, 2003 6.369 6.369 6.330 6.330 1,636 -0.04(-0.61%)
Apr 22, 2003 6.354 6.374 6.354 6.369 7,160 +0.01(+0.23%)
Apr 21, 2003 6.330 6.354 6.330 6.354 5,523 +0.02(+0.39%)
Apr 17, 2003 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Apr 16, 2003 6.354 6.354 6.310 6.330 4,296 -0.02(-0.38%)
Apr 15, 2003 6.330 6.354 6.330 6.354 6,546 +0.05(+0.78%)
Apr 14, 2003 6.349 6.354 6.281 6.305 8,183 -0.02(-0.39%)
Apr 11, 2003 6.305 6.452 6.305 6.330 34,574 +0.00(+0.00%)
Apr 10, 2003 6.296 6.330 6.291 6.330 17,594 +0.05(+0.78%)
Apr 09, 2003 6.257 6.281 6.257 6.281 3,682 +0.02(+0.39%)
Apr 08, 2003 6.232 6.257 6.232 6.257 12,888 +0.05(+0.79%)
Apr 07, 2003 6.183 6.257 6.183 6.208 14,525 +0.05(+0.79%)
Apr 04, 2003 6.115 6.159 6.110 6.159 12,888 +0.05(+0.80%)
Apr 03, 2003 5.880 6.129 5.880 6.110 9,410 +0.20(+3.31%)
Apr 02, 2003 5.949 6.027 5.914 5.914 12,275 -0.11(-1.79%)
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.