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 29, 2003 6.160 6.160 6.116 6.140 5,335 -0.04(-0.63%)
Aug 28, 2003 6.262 6.262 6.169 6.179 4,309 -0.05(-0.78%)
Aug 27, 2003 6.213 6.228 6.169 6.228 9,234 +0.05(+0.87%)
Aug 26, 2003 6.184 6.213 6.140 6.174 10,876 +0.03(+0.56%)
Aug 25, 2003 6.160 6.160 6.140 6.140 2,872 -0.07(-1.10%)
Aug 22, 2003 6.262 6.262 6.194 6.208 3,693 -0.05(-0.86%)
Aug 21, 2003 6.238 6.330 6.238 6.262 9,234 -0.02(-0.39%)
Aug 20, 2003 6.238 6.286 6.199 6.286 11,491 +0.00(+0.00%)
Aug 19, 2003 6.257 6.286 6.257 6.286 615 +0.02(+0.39%)
Aug 18, 2003 6.262 6.267 6.238 6.262 6,156 +0.00(+0.00%)
Aug 15, 2003 6.238 6.262 6.189 6.262 9,850 +0.02(+0.39%)
Aug 14, 2003 6.213 6.238 6.213 6.238 1,641 +0.02(+0.31%)
Aug 13, 2003 6.218 6.218 6.218 6.218 2,052 +0.04(+0.63%)
Aug 12, 2003 6.213 6.213 6.179 6.179 2,257 -0.01(-0.16%)
Aug 11, 2003 6.262 6.262 6.189 6.189 4,104 -0.05(-0.78%)
Aug 08, 2003 6.194 6.238 6.194 6.238 1,231 +0.00(+0.08%)
Aug 07, 2003 6.286 6.286 6.189 6.233 5,745 -0.10(-1.62%)
Aug 06, 2003 6.335 6.335 6.335 6.335 205 -0.03(-0.46%)
Aug 05, 2003 6.359 6.369 6.262 6.364 19,905 -0.03(-0.46%)
Aug 04, 2003 6.457 6.457 6.359 6.393 8,618 -0.07(-1.06%)
Aug 01, 2003 6.457 6.462 6.457 6.462 2,667 +0.00(+0.08%)
Jul 31, 2003 6.428 6.476 6.428 6.457 8,823 +0.02(+0.38%)
Jul 30, 2003 6.462 6.462 6.374 6.432 16,827 -0.07(-1.12%)
Jul 29, 2003 6.506 6.506 6.506 6.506 1,231 -0.02(-0.37%)
Jul 28, 2003 6.506 6.530 6.481 6.530 4,309 +0.02(+0.37%)
Jul 25, 2003 6.530 6.530 6.481 6.506 8,618 -0.07(-1.11%)
Jul 24, 2003 6.481 6.710 6.481 6.579 42,272 +0.11(+1.73%)
Jul 23, 2003 6.481 6.491 6.432 6.467 5,745 -0.06(-0.90%)
Jul 22, 2003 6.506 6.525 6.506 6.525 1,026 -0.00(-0.07%)
Jul 21, 2003 6.481 6.530 6.457 6.530 13,748 +0.10(+1.52%)
Jul 18, 2003 6.530 6.530 6.432 6.432 1,436 -0.07(-1.05%)
Jul 17, 2003 6.559 6.559 6.457 6.501 13,748 -0.01(-0.15%)
Jul 16, 2003 6.584 6.584 6.506 6.510 2,872 -0.07(-1.11%)
Jul 15, 2003 6.735 6.735 6.584 6.584 6,156 -0.14(-2.10%)
Jul 14, 2003 6.691 6.725 6.691 6.725 1,231 +0.00(+0.00%)
Jul 11, 2003 6.720 6.769 6.720 6.725 4,309 +0.02(+0.36%)
Jul 10, 2003 6.632 6.700 6.632 6.700 14,980 +0.02(+0.37%)
Jul 09, 2003 6.462 6.676 6.384 6.676 25,240 +0.17(+2.62%)
Jul 08, 2003 6.554 6.593 6.481 6.506 20,315 -0.05(-0.74%)
Jul 07, 2003 6.579 6.666 6.554 6.554 10,876 -0.07(-1.10%)
Jul 03, 2003 6.647 6.647 6.603 6.627 820 +0.00(+0.00%)
Jul 02, 2003 6.471 6.647 6.471 6.627 22,367 +0.19(+2.87%)
Jul 01, 2003 6.506 6.506 6.437 6.442 1,846 -0.04(-0.60%)
Jun 30, 2003 6.384 6.530 6.359 6.481 10,670 +0.12(+1.92%)
Jun 27, 2003 6.379 6.384 6.359 6.359 4,925 +0.00(+0.00%)
Jun 26, 2003 6.418 6.418 6.345 6.359 5,951 -0.02(-0.38%)
Jun 25, 2003 6.471 6.471 6.384 6.384 7,592 -0.19(-2.96%)
Jun 24, 2003 6.442 6.603 6.432 6.579 13,338 +0.13(+2.04%)
Jun 23, 2003 6.530 6.530 6.432 6.447 5,951 -0.03(-0.53%)
Jun 20, 2003 6.481 6.510 6.481 6.481 2,872 -0.02(-0.37%)
Jun 19, 2003 6.506 6.530 6.506 6.506 5,540 +0.05(+0.75%)
Jun 18, 2003 6.481 6.506 6.432 6.457 7,387 -0.05(-0.82%)
Jun 17, 2003 6.501 6.510 6.501 6.510 5,951 +0.03(+0.45%)
Jun 16, 2003 6.311 6.481 6.301 6.481 23,804 +0.15(+2.31%)
Jun 13, 2003 6.345 6.345 6.335 6.335 2,052 +0.00(+0.00%)
Jun 12, 2003 6.359 6.384 6.296 6.335 13,543 +0.00(+0.00%)
Jun 11, 2003 6.325 6.384 6.325 6.335 4,309 +0.00(+0.00%)
Jun 10, 2003 6.330 6.335 6.330 6.335 2,052 +0.00(+0.08%)
Jun 09, 2003 6.311 6.330 6.286 6.330 7,797 +0.02(+0.31%)
Jun 06, 2003 6.335 6.335 6.311 6.311 5,130 -0.05(-0.77%)
Jun 05, 2003 6.335 6.359 6.330 6.359 4,925 +0.05(+0.77%)
Jun 04, 2003 6.257 6.320 6.238 6.311 11,696 +0.05(+0.78%)
Jun 03, 2003 6.286 6.316 6.262 6.262 10,876 -0.06(-1.00%)
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.