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, 2008 8.402 8.569 8.192 8.212 7,978 -0.51(-5.83%)
Jul 30, 2008 8.789 8.798 8.432 8.720 28,641 +0.11(+1.25%)
Jul 29, 2008 8.613 8.613 8.314 8.613 4,040 +0.40(+4.88%)
Jul 28, 2008 8.217 8.407 8.212 8.212 3,545 -0.12(-1.47%)
Jul 25, 2008 8.500 8.500 8.202 8.334 1,841 +0.32(+3.96%)
Jul 24, 2008 8.202 8.358 8.016 8.016 15,047 -0.42(-4.93%)
Jul 23, 2008 8.256 8.627 8.134 8.432 16,162 +0.07(+0.88%)
Jul 22, 2008 8.031 8.358 8.026 8.358 6,137 +0.51(+6.54%)
Jul 21, 2008 7.870 8.041 7.747 7.845 3,829 +0.01(+0.12%)
Jul 18, 2008 7.713 7.933 7.698 7.835 6,751 -0.10(-1.23%)
Jul 17, 2008 7.943 8.134 7.748 7.933 18,617 +0.21(+2.72%)
Jul 16, 2008 7.332 7.821 7.332 7.723 11,865 +0.23(+3.13%)
Jul 15, 2008 7.762 7.762 7.488 7.488 6,757 -0.22(-2.79%)
Jul 14, 2008 7.483 7.860 7.483 7.703 4,500 +0.19(+2.47%)
Jul 11, 2008 7.483 7.625 7.483 7.518 2,455 +0.08(+1.12%)
Jul 10, 2008 7.415 7.576 7.386 7.435 4,296 +0.22(+3.05%)
Jul 09, 2008 7.650 7.650 7.215 7.215 9,206 -0.59(-7.52%)
Jul 08, 2008 7.459 7.801 7.459 7.801 9,308 +0.44(+5.98%)
Jul 07, 2008 7.469 7.469 7.263 7.361 14,525 -0.11(-1.44%)
Jul 04, 2008 7.249 7.591 7.249 7.469 7,160 +0.00(+0.00%)
Jul 03, 2008 7.249 7.591 7.249 7.469 7,160 +0.07(+0.99%)
Jul 02, 2008 7.342 7.488 7.337 7.395 3,682 +0.15(+2.09%)
Jul 01, 2008 7.112 7.332 7.102 7.244 9,893 -0.21(-2.82%)
Jun 30, 2008 7.601 7.645 7.454 7.454 9,820 -0.06(-0.85%)
Jun 27, 2008 7.694 7.694 7.498 7.518 6,546 -0.38(-4.77%)
Jun 26, 2008 7.811 7.894 7.586 7.894 5,523 +0.13(+1.64%)
Jun 25, 2008 7.718 7.879 7.718 7.767 3,068 +0.16(+2.06%)
Jun 24, 2008 7.640 7.757 7.591 7.611 6,955 -0.12(-1.52%)
Jun 23, 2008 7.620 7.767 7.620 7.728 6,413 +0.04(+0.57%)
Jun 20, 2008 7.791 7.791 7.620 7.684 3,887 -0.28(-3.50%)
Jun 19, 2008 7.860 7.967 7.821 7.962 4,500 +0.14(+1.81%)
Jun 18, 2008 7.821 7.909 7.821 7.821 6,546 +0.00(+0.00%)
Jun 17, 2008 7.992 7.992 7.821 7.821 5,932 -0.15(-1.84%)
Jun 16, 2008 8.036 8.075 7.889 7.967 6,751 +0.06(+0.80%)
Jun 13, 2008 7.904 7.904 7.904 7.904 204 -0.13(-1.64%)
Jun 12, 2008 8.006 8.036 8.006 8.036 10,924 -0.02(-0.24%)
Jun 11, 2008 7.948 8.055 7.909 8.055 4,091 -0.15(-1.85%)
Jun 10, 2008 8.192 8.226 7.982 8.207 4,817 -0.24(-2.89%)
Jun 09, 2008 8.407 8.593 8.251 8.451 11,507 -0.03(-0.35%)
Jun 06, 2008 8.696 8.701 8.383 8.481 41,633 -0.36(-4.09%)
Jun 05, 2008 8.505 8.842 8.505 8.842 44,984 +0.28(+3.31%)
Jun 04, 2008 8.329 8.559 8.148 8.559 20,636 +0.25(+3.06%)
Jun 03, 2008 8.309 8.353 8.202 8.305 14,584 -0.08(-0.93%)
Jun 02, 2008 8.603 8.749 8.192 8.383 35,293 -0.24(-2.83%)
May 30, 2008 8.994 9.072 8.627 8.627 69,070 -0.37(-4.08%)
May 29, 2008 8.920 9.111 8.896 8.994 24,407 +0.02(+0.27%)
May 28, 2008 8.984 8.984 8.818 8.969 18,617 +0.14(+1.55%)
May 27, 2008 8.793 8.847 8.681 8.832 44,108 +0.11(+1.23%)
May 26, 2008 8.642 8.793 8.598 8.725 0 +0.00(+0.00%)
May 23, 2008 8.642 8.793 8.598 8.725 32,733 +0.02(+0.28%)
May 22, 2008 8.461 8.730 8.329 8.701 33,785 +0.17(+1.95%)
May 21, 2008 8.481 8.676 8.471 8.534 28,437 -0.05(-0.63%)
May 20, 2008 8.427 8.588 8.368 8.588 34,984 +0.23(+2.75%)
May 19, 2008 8.275 8.446 8.231 8.358 16,980 -0.01(-0.12%)
May 16, 2008 8.412 8.515 8.353 8.368 15,548 -0.13(-1.55%)
May 15, 2008 8.334 8.554 8.334 8.500 16,215 +0.09(+1.10%)
May 14, 2008 8.412 8.554 8.407 8.407 27,005 -0.08(-0.98%)
May 13, 2008 8.207 8.490 8.124 8.490 11,661 +0.26(+3.21%)
May 12, 2008 8.143 8.226 8.026 8.226 21,686 +0.22(+2.68%)
May 09, 2008 7.938 8.109 7.938 8.011 2,045 -0.09(-1.09%)
May 08, 2008 8.075 8.236 7.958 8.099 8,592 +0.14(+1.73%)
May 07, 2008 8.461 8.554 7.948 7.961 16,786 -0.43(-5.14%)
May 06, 2008 8.344 8.510 8.344 8.393 17,798 -0.12(-1.38%)
May 05, 2008 8.476 8.554 8.437 8.510 19,803 +0.09(+1.10%)
May 02, 2008 8.344 8.525 8.344 8.417 14,116 -0.05(-0.58%)
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.