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, 2006 7.918 7.918 7.698 7.821 13,298 -0.10(-1.23%)
Jul 28, 2006 7.772 7.948 7.703 7.918 11,252 +0.05(+0.62%)
Jul 27, 2006 7.821 7.972 7.821 7.870 3,477 +0.10(+1.32%)
Jul 26, 2006 7.992 8.070 7.747 7.767 6,751 -0.30(-3.70%)
Jul 25, 2006 7.943 8.065 7.894 8.065 5,523 +0.10(+1.23%)
Jul 24, 2006 7.943 8.036 7.865 7.967 3,068 +0.12(+1.56%)
Jul 21, 2006 7.870 7.870 7.718 7.845 6,342 -0.07(-0.93%)
Jul 20, 2006 8.016 8.016 7.918 7.918 3,273 -0.15(-1.82%)
Jul 19, 2006 7.786 8.138 7.786 8.065 11,456 +0.28(+3.64%)
Jul 18, 2006 7.870 7.870 7.772 7.782 8,797 -0.10(-1.24%)
Jul 17, 2006 7.816 7.918 7.703 7.879 19,231 +0.07(+0.94%)
Jul 14, 2006 7.845 7.845 7.664 7.806 2,659 -0.06(-0.81%)
Jul 13, 2006 7.894 7.894 7.870 7.870 1,022 -0.03(-0.37%)
Jul 12, 2006 8.002 8.006 7.821 7.899 3,887 -0.05(-0.68%)
Jul 11, 2006 7.845 7.958 7.821 7.953 6,546 +0.07(+0.93%)
Jul 10, 2006 7.830 7.879 7.772 7.879 2,045 +0.06(+0.75%)
Jul 07, 2006 7.826 7.826 7.821 7.821 3,887 -0.03(-0.37%)
Jul 06, 2006 7.909 7.914 7.675 7.850 14,320 -0.06(-0.74%)
Jul 05, 2006 7.870 7.909 7.789 7.909 11,456 -0.01(-0.12%)
Jul 03, 2006 7.870 7.943 7.870 7.918 1,227 +0.15(+1.89%)
Jun 30, 2006 7.684 7.772 7.684 7.772 2,045 -0.04(-0.56%)
Jun 29, 2006 7.596 7.821 7.576 7.816 3,068 +0.22(+2.90%)
Jun 28, 2006 7.596 7.596 7.596 7.596 204 -0.10(-1.33%)
Jun 27, 2006 7.669 7.767 7.669 7.698 4,091 +0.04(+0.51%)
Jun 26, 2006 7.615 7.659 7.615 7.659 1,841 +0.04(+0.51%)
Jun 23, 2006 7.650 7.650 7.601 7.620 6,751 -0.03(-0.38%)
Jun 22, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 21, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 20, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 19, 2006 7.674 7.674 7.650 7.650 4,500 -0.07(-0.89%)
Jun 16, 2006 7.718 7.718 7.718 7.718 0 +0.00(+0.00%)
Jun 15, 2006 7.718 7.718 7.700 7.718 1,636 +0.00(+0.00%)
Jun 14, 2006 7.650 7.718 7.601 7.718 7,160 -0.05(-0.69%)
Jun 13, 2006 7.772 7.772 7.772 7.772 204 +0.12(+1.60%)
Jun 12, 2006 7.698 7.698 7.581 7.650 9,206 -0.17(-2.19%)
Jun 09, 2006 7.821 7.821 7.821 7.821 0 +0.00(+0.00%)
Jun 08, 2006 7.723 7.821 7.679 7.821 16,162 +0.05(+0.63%)
Jun 07, 2006 7.747 7.772 7.747 7.772 613 +0.06(+0.82%)
Jun 06, 2006 7.967 7.967 7.708 7.708 1,841 -0.26(-3.25%)
Jun 05, 2006 7.611 7.987 7.611 7.967 4,705 +0.03(+0.43%)
Jun 02, 2006 7.918 7.933 7.874 7.933 1,841 +0.01(+0.19%)
Jun 01, 2006 7.772 7.918 7.772 7.918 7,774 +0.14(+1.76%)
May 31, 2006 7.713 7.821 7.547 7.782 19,844 +0.15(+1.92%)
May 30, 2006 7.796 7.796 7.586 7.635 2,864 -0.22(-2.74%)
May 26, 2006 7.826 7.874 7.826 7.850 9,206 +0.15(+1.90%)
May 25, 2006 7.694 7.723 7.694 7.703 1,022 -0.02(-0.25%)
May 24, 2006 7.698 7.723 7.698 7.723 8,388 +0.02(+0.32%)
May 23, 2006 7.772 7.772 7.698 7.698 2,864 -0.13(-1.69%)
May 22, 2006 7.772 7.830 7.508 7.830 14,116 +0.00(+0.06%)
May 19, 2006 7.747 7.865 7.747 7.826 9,206 +0.08(+1.07%)
May 18, 2006 7.821 7.821 7.523 7.742 3,887 -0.12(-1.49%)
May 17, 2006 7.703 7.860 7.635 7.860 6,546 +0.09(+1.13%)
May 16, 2006 7.752 7.806 7.674 7.772 12,070 -0.03(-0.38%)
May 15, 2006 7.708 7.801 7.459 7.801 18,617 +0.11(+1.46%)
May 12, 2006 7.821 7.826 7.576 7.689 8,183 -0.13(-1.69%)
May 11, 2006 8.055 8.055 7.674 7.821 9,001 -0.23(-2.85%)
May 10, 2006 8.060 8.060 8.050 8.050 1,022 -0.01(-0.18%)
May 09, 2006 8.187 8.187 8.002 8.065 5,728 -0.12(-1.49%)
May 08, 2006 8.192 8.192 8.187 8.187 1,841 -0.00(-0.06%)
May 05, 2006 8.173 8.197 7.953 8.192 10,433 +0.08(+0.96%)
May 04, 2006 8.060 8.134 8.060 8.114 2,864 +0.07(+0.91%)
May 03, 2006 8.212 8.212 7.982 8.041 11,047 -0.10(-1.20%)
May 02, 2006 8.065 8.138 7.918 8.138 7,365 -0.04(-0.48%)
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.