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 (%)
Aug 30, 2002 5.395 5.395 5.395 5.395 1,231 +0.03(+0.64%)
Aug 29, 2002 5.360 5.360 5.360 5.360 410 +0.00(+0.00%)
Aug 28, 2002 5.385 5.385 5.356 5.360 1,846 -0.01(-0.27%)
Aug 27, 2002 5.336 5.385 5.336 5.375 3,283 +0.08(+1.47%)
Aug 26, 2002 5.370 5.370 5.253 5.297 10,465 -0.07(-1.36%)
Aug 23, 2002 5.336 5.399 5.336 5.370 4,514 +0.03(+0.64%)
Aug 22, 2002 5.370 5.409 5.336 5.336 3,898 +0.01(+0.27%)
Aug 21, 2002 5.375 5.409 5.321 5.321 8,003 -0.01(-0.27%)
Aug 20, 2002 5.438 5.438 5.336 5.336 10,465 +0.04(+0.74%)
Aug 16, 2002 5.312 5.336 5.297 5.297 1,026 -0.02(-0.46%)
Aug 15, 2002 5.287 5.360 5.287 5.321 533,542 +0.07(+1.39%)
Aug 14, 2002 5.380 5.380 5.239 5.248 15,390 -0.14(-2.53%)
Aug 13, 2002 5.516 5.516 5.385 5.385 8,208 -0.17(-3.07%)
Aug 12, 2002 5.555 5.555 5.555 5.555 0 -0.02(-0.44%)
Aug 07, 2002 5.628 5.628 5.507 5.580 19,289 -0.05(-0.87%)
Aug 06, 2002 5.628 5.628 5.555 5.628 6,771 +0.00(+0.00%)
Aug 05, 2002 5.507 5.628 5.507 5.628 17,853 +0.12(+2.21%)
Aug 02, 2002 5.546 5.555 5.507 5.507 24,214 +0.00(+0.00%)
Aug 01, 2002 5.536 5.546 5.507 5.507 3,078 +0.01(+0.18%)
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%)
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.