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 (%)
Jul 31, 2002 5.555 5.555 5.458 5.497 8,413 -0.06(-1.05%)
Jul 30, 2002 5.482 5.555 5.482 5.555 15,595 +0.19(+3.64%)
Jul 29, 2002 5.156 5.360 5.156 5.360 12,107 +0.22(+4.27%)
Jul 26, 2002 5.029 5.141 5.029 5.141 4,309 +0.11(+2.23%)
Jul 25, 2002 4.995 5.029 4.995 5.029 7,592 +0.03(+0.68%)
Jul 24, 2002 5.029 5.058 4.995 4.995 10,465 -0.08(-1.63%)
Jul 23, 2002 5.229 5.229 5.078 5.078 7,182 -0.11(-2.16%)
Jul 22, 2002 5.287 5.307 5.190 5.190 48,018 -0.12(-2.29%)
Jul 19, 2002 5.321 5.351 5.312 5.312 9,850 -0.19(-3.45%)
Jul 17, 2002 5.458 5.507 5.458 5.502 12,928 +0.29(+5.51%)
Jul 12, 2002 5.175 5.214 5.165 5.214 2,257 +0.00(+0.09%)
Jul 11, 2002 5.273 5.302 5.165 5.209 19,494 -0.03(-0.56%)
Jul 10, 2002 5.156 5.282 5.156 5.239 14,569 +0.08(+1.61%)
Jul 09, 2002 5.151 5.170 5.117 5.156 14,569 +0.04(+0.76%)
Jul 08, 2002 5.117 5.117 5.117 5.117 11,286 +0.00(+0.00%)
Jul 05, 2002 5.044 5.156 5.044 5.117 14,569 +0.12(+2.44%)
Jul 04, 2002 4.854 4.995 4.849 4.995 54,585 +0.00(+0.00%)
Jul 03, 2002 4.854 4.995 4.849 4.995 54,585 +0.15(+3.02%)
Jul 02, 2002 4.980 5.014 4.849 4.849 140,978 -0.13(-2.64%)
Jul 01, 2002 4.995 5.092 4.902 4.980 133,385 +0.08(+1.69%)
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%)
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.