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 30, 2004 6.828 6.828 6.736 6.750 5,523 -0.09(-1.29%)
Jul 29, 2004 6.770 6.838 6.770 6.838 5,319 +0.07(+1.08%)
Jul 28, 2004 6.794 6.794 6.731 6.765 2,250 -0.08(-1.14%)
Jul 27, 2004 6.843 6.843 6.843 6.843 204 -0.05(-0.71%)
Jul 26, 2004 6.970 6.970 6.868 6.892 20,867 -0.06(-0.84%)
Jul 23, 2004 6.965 6.965 6.916 6.951 13,911 -0.02(-0.28%)
Jul 22, 2004 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jul 21, 2004 6.970 6.970 6.965 6.970 1,227 -0.02(-0.35%)
Jul 20, 2004 7.136 7.136 6.990 6.995 4,910 -0.19(-2.65%)
Jul 19, 2004 7.259 7.259 7.185 7.185 18,003 +0.22(+3.16%)
Jul 16, 2004 6.980 6.980 6.941 6.965 1,227 -0.00(-0.07%)
Jul 15, 2004 7.000 7.000 6.965 6.970 6,955 +0.02(+0.28%)
Jul 14, 2004 6.970 6.970 6.892 6.951 7,160 -0.04(-0.63%)
Jul 13, 2004 7.073 7.073 6.995 6.995 3,273 -0.07(-1.04%)
Jul 12, 2004 7.014 7.073 7.014 7.068 2,659 +0.03(+0.42%)
Jul 09, 2004 7.039 7.039 7.039 7.039 613 -0.05(-0.69%)
Jul 08, 2004 7.088 7.088 7.088 7.088 0 +0.00(+0.00%)
Jul 07, 2004 6.902 7.136 6.902 7.088 5,523 +0.24(+3.57%)
Jul 06, 2004 6.843 6.843 6.843 6.843 204 -0.01(-0.21%)
Jul 02, 2004 6.848 6.858 6.848 6.858 1,432 -0.03(-0.43%)
Jul 01, 2004 6.887 6.887 6.887 6.887 0 +0.00(+0.00%)
Jun 30, 2004 6.868 6.887 6.848 6.887 2,455 -0.00(-0.07%)
Jun 29, 2004 6.892 6.892 6.892 6.892 204 -0.02(-0.35%)
Jun 28, 2004 6.819 6.916 6.819 6.916 2,659 -0.02(-0.35%)
Jun 25, 2004 6.858 7.053 6.843 6.941 29,664 +0.10(+1.50%)
Jun 24, 2004 6.833 6.838 6.819 6.838 6,751 +0.05(+0.72%)
Jun 23, 2004 6.794 6.838 6.789 6.789 4,091 -0.03(-0.43%)
Jun 22, 2004 6.745 6.819 6.745 6.819 13,707 +0.10(+1.45%)
Jun 21, 2004 6.672 6.721 6.672 6.721 3,887 +0.06(+0.95%)
Jun 18, 2004 6.657 6.657 6.657 6.657 204 +0.01(+0.15%)
Jun 17, 2004 6.643 6.662 6.638 6.648 5,523 -0.02(-0.37%)
Jun 16, 2004 6.648 6.672 6.608 6.672 5,114 +0.04(+0.66%)
Jun 15, 2004 6.608 6.628 6.599 6.628 818 -0.00(-0.07%)
Jun 14, 2004 6.672 6.672 6.633 6.633 2,864 -0.09(-1.38%)
Jun 10, 2004 6.745 6.745 6.726 6.726 2,045 +0.02(+0.29%)
Jun 09, 2004 6.755 6.755 6.677 6.706 3,068 -0.10(-1.44%)
Jun 08, 2004 6.804 6.804 6.804 6.804 0 +0.00(+0.00%)
Jun 07, 2004 6.711 6.804 6.711 6.804 6,137 +0.04(+0.65%)
Jun 04, 2004 6.711 6.794 6.711 6.760 6,751 +0.05(+0.73%)
Jun 03, 2004 6.706 6.736 6.706 6.711 1,636 +0.00(+0.07%)
Jun 02, 2004 6.648 6.721 6.643 6.706 7,365 +0.08(+1.25%)
Jun 01, 2004 6.657 6.657 6.623 6.623 2,045 +0.01(+0.22%)
May 28, 2004 6.550 6.608 6.550 6.608 3,682 +0.12(+1.81%)
May 27, 2004 6.525 6.574 6.477 6.491 8,183 -0.05(-0.75%)
May 26, 2004 6.428 6.540 6.428 6.540 3,068 +0.04(+0.60%)
May 25, 2004 6.379 6.501 6.354 6.501 9,206 +0.15(+2.31%)
May 24, 2004 6.310 6.379 6.310 6.354 10,843 +0.02(+0.31%)
May 21, 2004 6.379 6.418 6.330 6.335 5,523 -0.07(-1.07%)
May 20, 2004 6.330 6.403 6.301 6.403 8,797 +0.09(+1.47%)
May 19, 2004 6.403 6.428 6.305 6.310 15,957 -0.05(-0.84%)
May 18, 2004 6.359 6.369 6.359 6.364 4,910 +0.01(+0.15%)
May 17, 2004 6.354 6.354 6.354 6.354 818 -0.00(-0.08%)
May 14, 2004 6.354 6.359 6.354 6.359 6,342 +0.00(+0.00%)
May 13, 2004 6.354 6.359 6.354 6.359 2,455 +0.01(+0.15%)
May 12, 2004 6.354 6.359 6.345 6.349 7,774 -0.05(-0.76%)
May 11, 2004 6.403 6.403 6.305 6.398 30,483 -0.00(-0.08%)
May 10, 2004 6.403 6.408 6.403 6.403 2,864 -0.02(-0.30%)
May 07, 2004 6.423 6.423 6.423 6.423 2,250 -0.03(-0.45%)
May 06, 2004 6.442 6.452 6.403 6.452 2,864 +0.01(+0.15%)
May 05, 2004 6.442 6.442 6.442 6.442 204 +0.09(+1.38%)
May 04, 2004 6.384 6.437 6.354 6.354 4,705 -0.03(-0.46%)
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.