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 (%)
Jul 31, 2007 7.738 7.738 7.541 7.597 182,272 -0.06(-0.72%)
Jul 30, 2007 7.707 7.753 7.541 7.652 198,372 -0.05(-0.65%)
Jul 27, 2007 8.145 8.246 7.697 7.702 188,831 -0.53(-6.42%)
Jul 26, 2007 8.251 8.371 8.130 8.231 229,181 -0.21(-2.44%)
Jul 25, 2007 8.180 8.598 8.130 8.437 313,659 +0.28(+3.39%)
Jul 24, 2007 8.180 8.226 8.024 8.160 241,903 -0.15(-1.82%)
Jul 23, 2007 8.356 8.537 8.306 8.311 118,466 +0.01(+0.06%)
Jul 20, 2007 8.719 8.729 8.296 8.306 292,987 -0.41(-4.73%)
Jul 19, 2007 8.744 8.794 8.633 8.719 87,061 +0.02(+0.17%)
Jul 18, 2007 8.563 8.729 8.563 8.704 131,784 +0.11(+1.23%)
Jul 17, 2007 8.623 8.724 8.598 8.598 63,407 +0.02(+0.23%)
Jul 16, 2007 8.653 8.653 8.553 8.578 136,952 -0.12(-1.39%)
Jul 13, 2007 8.558 8.739 8.537 8.698 84,874 +0.11(+1.29%)
Jul 12, 2007 8.512 8.643 8.427 8.588 210,298 +0.16(+1.85%)
Jul 11, 2007 8.502 8.558 8.432 8.432 116,876 -0.06(-0.71%)
Jul 10, 2007 8.548 8.578 8.462 8.492 183,266 -0.15(-1.75%)
Jul 09, 2007 8.729 8.729 8.593 8.643 138,344 -0.10(-1.15%)
Jul 06, 2007 8.653 8.804 8.573 8.744 97,993 +0.08(+0.87%)
Jul 05, 2007 8.598 8.668 8.553 8.668 88,452 +0.07(+0.82%)
Jul 03, 2007 8.603 8.603 8.452 8.598 100,776 -0.04(-0.47%)
Jul 02, 2007 8.563 8.859 8.487 8.638 139,139 +0.08(+0.94%)
Jun 29, 2007 8.648 8.975 8.492 8.558 236,138 -0.04(-0.47%)
Jun 28, 2007 8.870 8.925 8.593 8.598 212,684 -0.26(-2.90%)
Jun 27, 2007 8.467 8.925 8.462 8.854 184,061 +0.30(+3.53%)
Jun 26, 2007 8.407 8.628 8.326 8.553 167,563 +0.22(+2.60%)
Jun 25, 2007 8.618 8.608 8.336 8.336 230,772 -0.28(-3.27%)
Jun 22, 2007 8.719 8.739 8.407 8.618 437,493 -0.14(-1.55%)
Jun 21, 2007 8.769 8.920 8.719 8.754 118,069 -0.07(-0.80%)
Jun 20, 2007 9.232 9.232 8.769 8.824 202,546 -0.36(-3.94%)
Jun 19, 2007 9.010 9.222 8.990 9.186 152,655 +0.16(+1.78%)
Jun 18, 2007 9.126 9.192 9.010 9.025 112,305 -0.06(-0.66%)
Jun 15, 2007 9.332 9.353 9.000 9.086 325,585 +0.09(+1.01%)
Jun 14, 2007 8.990 9.086 8.890 8.995 153,649 -0.01(-0.06%)
Jun 13, 2007 8.442 9.136 8.442 9.000 410,460 +0.57(+6.74%)
Jun 12, 2007 8.553 8.688 8.412 8.432 214,870 -0.16(-1.82%)
Jun 11, 2007 8.829 9.020 8.543 8.588 184,259 -0.25(-2.79%)
Jun 08, 2007 8.653 8.859 8.628 8.834 108,727 +0.22(+2.57%)
Jun 07, 2007 8.779 8.804 8.593 8.613 124,032 -0.21(-2.34%)
Jun 06, 2007 8.698 8.839 8.683 8.819 99,583 +0.07(+0.81%)
Jun 05, 2007 8.995 9.000 8.663 8.749 129,995 -0.30(-3.34%)
Jun 04, 2007 8.955 9.061 8.940 9.051 161,003 +0.03(+0.33%)
Jun 01, 2007 8.678 9.146 8.678 9.020 135,958 +0.39(+4.55%)
May 31, 2007 8.854 8.859 8.603 8.628 201,950 -0.18(-2.06%)
May 30, 2007 8.724 8.854 8.719 8.809 85,073 +0.06(+0.63%)
May 29, 2007 8.608 8.754 8.608 8.754 156,185 +0.20(+2.29%)
May 25, 2007 8.754 8.754 8.477 8.558 108,528 +0.05(+0.53%)
May 24, 2007 8.809 8.859 8.311 8.512 235,145 -0.32(-3.59%)
May 23, 2007 9.056 9.151 8.814 8.829 104,950 -0.19(-2.12%)
May 22, 2007 8.794 9.106 8.683 9.020 155,040 +0.19(+2.17%)
May 21, 2007 8.678 8.935 8.678 8.829 92,825 +0.08(+0.86%)
May 18, 2007 8.754 8.890 8.618 8.754 124,827 +0.04(+0.40%)
May 17, 2007 8.859 8.905 8.704 8.719 162,593 -0.15(-1.70%)
May 16, 2007 8.905 8.955 8.809 8.870 55,854 +0.00(+0.00%)
May 15, 2007 9.061 9.136 8.865 8.870 108,926 -0.19(-2.06%)
May 14, 2007 9.217 9.217 9.041 9.056 101,770 -0.19(-2.01%)
May 11, 2007 9.036 9.277 9.036 9.242 69,370 +0.26(+2.91%)
May 10, 2007 9.141 9.161 8.925 8.980 194,993 -0.20(-2.19%)
May 09, 2007 9.101 9.207 9.061 9.181 173,725 +0.03(+0.27%)
May 08, 2007 9.126 9.197 9.126 9.156 109,323 -0.02(-0.22%)
May 07, 2007 9.212 9.232 9.176 9.176 71,954 -0.05(-0.55%)
May 04, 2007 9.257 9.302 9.176 9.227 66,190 -0.03(-0.33%)
May 03, 2007 9.443 9.463 9.227 9.257 58,040 -0.21(-2.18%)
May 02, 2007 9.368 9.493 9.312 9.463 95,807 +0.13(+1.40%)
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.