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 (%)
Jun 30, 2008 7.597 7.702 7.370 7.375 212,236 -0.31(-3.99%)
Jun 27, 2008 7.858 7.858 7.516 7.682 421,170 -0.15(-1.93%)
Jun 26, 2008 7.753 7.909 7.692 7.833 75,363 -0.05(-0.64%)
Jun 25, 2008 7.637 8.009 7.637 7.883 166,823 +0.27(+3.57%)
Jun 24, 2008 7.572 7.793 7.572 7.612 115,368 -0.02(-0.20%)
Jun 23, 2008 7.924 7.944 7.627 7.627 104,716 -0.21(-2.63%)
Jun 20, 2008 7.979 8.019 7.722 7.833 222,378 -0.19(-2.32%)
Jun 19, 2008 7.878 8.029 7.848 8.019 256,457 +0.14(+1.79%)
Jun 18, 2008 7.813 7.904 7.798 7.878 119,438 +0.07(+0.84%)
Jun 17, 2008 8.014 8.065 7.783 7.813 134,157 -0.21(-2.63%)
Jun 16, 2008 8.060 8.135 7.994 8.024 126,960 -0.04(-0.44%)
Jun 13, 2008 8.105 8.221 7.914 8.060 150,369 -0.05(-0.56%)
Jun 12, 2008 7.999 8.165 7.999 8.105 233,628 +0.16(+2.03%)
Jun 11, 2008 8.085 8.125 7.944 7.944 241,141 -0.20(-2.47%)
Jun 10, 2008 8.200 8.457 8.034 8.145 241,966 -0.30(-3.52%)
Jun 09, 2008 8.568 8.724 8.402 8.442 94,507 -0.15(-1.76%)
Jun 06, 2008 8.900 8.900 8.477 8.593 123,905 -0.43(-4.74%)
Jun 05, 2008 8.598 9.020 8.583 9.020 130,234 +0.39(+4.55%)
Jun 04, 2008 8.105 8.648 8.105 8.628 270,265 +0.41(+4.96%)
Jun 03, 2008 8.346 8.346 8.070 8.221 89,512 -0.07(-0.79%)
Jun 02, 2008 8.603 8.673 8.140 8.286 129,592 -0.42(-4.80%)
May 30, 2008 8.613 8.704 8.527 8.704 251,132 +0.06(+0.70%)
May 29, 2008 8.573 8.764 8.548 8.643 136,407 +0.05(+0.53%)
May 28, 2008 8.578 8.623 8.487 8.598 68,617 +0.04(+0.41%)
May 27, 2008 8.387 8.623 8.387 8.563 96,818 +0.18(+2.10%)
May 26, 2008 8.366 8.432 8.266 8.387 0 +0.00(+0.00%)
May 23, 2008 8.366 8.432 8.266 8.387 81,694 -0.05(-0.54%)
May 22, 2008 8.397 8.522 8.306 8.432 139,137 +0.06(+0.66%)
May 21, 2008 8.482 8.608 8.256 8.377 129,661 -0.11(-1.25%)
May 20, 2008 8.346 8.593 8.296 8.482 223,904 +0.05(+0.60%)
May 19, 2008 8.392 8.553 8.256 8.432 460,023 -0.02(-0.18%)
May 16, 2008 8.819 9.156 8.371 8.447 349,720 -0.32(-3.67%)
May 15, 2008 8.397 8.779 8.326 8.769 647,603 +0.33(+3.87%)
May 14, 2008 8.457 8.643 8.276 8.442 413,950 -0.02(-0.24%)
May 13, 2008 8.417 8.578 8.205 8.462 453,718 +0.11(+1.33%)
May 12, 2008 8.105 8.417 8.105 8.351 89,641 +0.23(+2.79%)
May 09, 2008 8.165 8.271 7.979 8.125 25,009 -0.19(-2.30%)
May 08, 2008 8.135 8.316 8.050 8.316 118,208 +0.27(+3.31%)
May 07, 2008 8.477 8.482 8.004 8.050 119,041 -0.39(-4.65%)
May 06, 2008 8.517 8.704 8.402 8.442 161,154 -0.16(-1.81%)
May 05, 2008 8.548 8.658 8.512 8.598 71,702 +0.05(+0.53%)
May 02, 2008 8.880 8.930 8.532 8.553 114,227 -0.24(-2.69%)
May 01, 2008 8.563 8.824 8.517 8.789 56,945 +0.30(+3.56%)
Apr 30, 2008 8.482 8.859 8.482 8.487 133,702 +0.05(+0.60%)
Apr 29, 2008 8.678 8.734 8.331 8.437 64,409 -0.23(-2.67%)
Apr 28, 2008 8.603 8.844 8.603 8.668 82,026 +0.04(+0.41%)
Apr 25, 2008 8.744 8.744 8.361 8.633 83,085 -0.09(-1.04%)
Apr 24, 2008 8.382 8.749 8.246 8.724 98,580 +0.43(+5.15%)
Apr 23, 2008 8.170 8.447 7.999 8.296 110,858 +0.16(+1.98%)
Apr 22, 2008 8.301 8.301 7.883 8.135 125,280 -0.22(-2.59%)
Apr 21, 2008 8.457 8.614 8.256 8.351 45,120 -0.18(-2.06%)
Apr 18, 2008 8.366 8.749 8.236 8.527 156,927 +0.30(+3.61%)
Apr 17, 2008 8.387 8.568 8.065 8.231 78,265 -0.21(-2.50%)
Apr 16, 2008 8.276 8.462 8.145 8.442 124,827 +0.26(+3.20%)
Apr 15, 2008 8.090 8.316 7.929 8.180 166,366 +0.20(+2.46%)
Apr 14, 2008 7.868 8.200 7.833 7.984 58,140 +0.12(+1.47%)
Apr 11, 2008 8.231 8.231 7.803 7.868 110,913 -0.44(-5.33%)
Apr 10, 2008 8.004 8.387 7.984 8.311 102,764 +0.29(+3.57%)
Apr 09, 2008 8.135 8.200 7.889 8.024 115,286 -0.16(-1.91%)
Apr 08, 2008 8.256 8.311 8.100 8.180 59,631 -0.15(-1.81%)
Apr 07, 2008 8.467 8.593 8.226 8.331 76,268 -0.10(-1.13%)
Apr 04, 2008 8.854 8.890 8.382 8.427 90,440 -0.43(-4.83%)
Apr 03, 2008 8.693 8.935 8.553 8.854 163,786 -0.06(-0.62%)
Apr 02, 2008 8.417 8.910 8.291 8.910 244,089 +0.38(+4.48%)
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.