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, 2008 8.650 8.772 8.484 8.772 0 +0.09(+1.01%)
Aug 28, 2008 8.333 8.752 8.333 8.684 14,680 +0.33(+3.91%)
Aug 27, 2008 8.367 8.518 8.313 8.357 8,284 +0.05(+0.59%)
Aug 26, 2008 8.162 8.372 8.138 8.309 1,231 +0.00(+0.00%)
Aug 25, 2008 8.387 8.499 8.284 8.309 10,582 -0.35(-4.00%)
Aug 22, 2008 8.250 8.655 8.236 8.655 0 +0.22(+2.66%)
Aug 21, 2008 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Aug 20, 2008 8.430 8.718 8.328 8.430 10,876 -0.11(-1.26%)
Aug 19, 2008 8.611 8.747 8.533 8.538 1,641 -0.08(-0.90%)
Aug 18, 2008 8.426 8.806 8.426 8.616 5,468 -0.02(-0.28%)
Aug 15, 2008 8.679 8.908 8.323 8.640 0 -0.06(-0.73%)
Aug 14, 2008 8.698 8.889 8.625 8.703 8,823 -0.11(-1.22%)
Aug 13, 2008 8.796 9.093 8.762 8.811 10,260 +0.02(+0.28%)
Aug 12, 2008 8.791 8.971 8.586 8.786 5,335 +0.05(+0.56%)
Aug 11, 2008 8.543 8.932 8.543 8.737 13,748 +0.10(+1.13%)
Aug 08, 2008 8.708 8.713 8.533 8.640 6,361 +0.06(+0.74%)
Aug 07, 2008 8.474 8.752 8.474 8.577 4,553 -0.06(-0.73%)
Aug 06, 2008 8.674 8.752 8.411 8.640 3,898 -0.03(-0.39%)
Aug 05, 2008 8.284 8.674 8.250 8.674 7,592 +0.29(+3.49%)
Aug 04, 2008 8.201 8.465 8.011 8.382 6,156 -0.07(-0.81%)
Aug 01, 2008 8.426 8.552 8.041 8.450 5,130 +0.26(+3.21%)
Jul 31, 2008 8.377 8.543 8.167 8.187 8,003 -0.51(-5.83%)
Jul 30, 2008 8.762 8.772 8.406 8.694 28,729 +0.11(+1.25%)
Jul 29, 2008 8.586 8.586 8.289 8.586 4,052 +0.40(+4.88%)
Jul 28, 2008 8.192 8.382 8.187 8.187 3,556 -0.12(-1.47%)
Jul 25, 2008 8.474 8.474 8.177 8.309 1,846 +0.32(+3.96%)
Jul 24, 2008 8.177 8.333 7.992 7.992 15,093 -0.41(-4.93%)
Jul 23, 2008 8.231 8.601 8.109 8.406 16,211 +0.07(+0.88%)
Jul 22, 2008 8.006 8.333 8.002 8.333 6,156 +0.51(+6.54%)
Jul 21, 2008 7.846 8.016 7.724 7.821 3,841 +0.01(+0.12%)
Jul 18, 2008 7.690 7.909 7.675 7.812 6,771 -0.10(-1.23%)
Jul 17, 2008 7.919 8.109 7.725 7.909 18,673 +0.21(+2.72%)
Jul 16, 2008 7.310 7.797 7.310 7.699 11,902 +0.23(+3.13%)
Jul 15, 2008 7.738 7.738 7.466 7.466 6,778 -0.21(-2.79%)
Jul 14, 2008 7.461 7.836 7.461 7.680 4,514 +0.19(+2.47%)
Jul 11, 2008 7.461 7.602 7.461 7.495 2,462 +0.08(+1.12%)
Jul 10, 2008 7.392 7.553 7.363 7.412 4,309 +0.22(+3.05%)
Jul 09, 2008 7.626 7.626 7.193 7.193 9,234 -0.58(-7.52%)
Jul 08, 2008 7.436 7.777 7.436 7.777 9,336 +0.44(+5.98%)
Jul 07, 2008 7.446 7.446 7.241 7.339 14,569 -0.11(-1.44%)
Jul 04, 2008 7.227 7.568 7.227 7.446 7,182 +0.00(+0.00%)
Jul 03, 2008 7.227 7.568 7.227 7.446 7,182 +0.07(+0.99%)
Jul 02, 2008 7.319 7.466 7.315 7.373 3,693 +0.15(+2.09%)
Jul 01, 2008 7.090 7.310 7.081 7.222 9,923 -0.21(-2.82%)
Jun 30, 2008 7.578 7.622 7.431 7.431 9,850 -0.06(-0.85%)
Jun 27, 2008 7.670 7.670 7.475 7.495 6,566 -0.38(-4.77%)
Jun 26, 2008 7.787 7.870 7.563 7.870 5,540 +0.13(+1.64%)
Jun 25, 2008 7.695 7.855 7.695 7.743 3,078 +0.16(+2.06%)
Jun 24, 2008 7.617 7.734 7.568 7.587 6,977 -0.12(-1.52%)
Jun 23, 2008 7.597 7.743 7.597 7.704 6,433 +0.04(+0.57%)
Jun 20, 2008 7.768 7.768 7.597 7.660 3,898 -0.28(-3.50%)
Jun 19, 2008 7.836 7.943 7.797 7.938 4,514 +0.14(+1.81%)
Jun 18, 2008 7.797 7.885 7.797 7.797 6,566 +0.00(+0.00%)
Jun 17, 2008 7.968 7.968 7.797 7.797 5,951 -0.15(-1.84%)
Jun 16, 2008 8.011 8.050 7.865 7.943 6,771 +0.06(+0.80%)
Jun 13, 2008 7.880 7.880 7.880 7.880 205 -0.13(-1.64%)
Jun 12, 2008 7.982 8.011 7.982 8.011 10,958 -0.02(-0.24%)
Jun 11, 2008 7.924 8.031 7.885 8.031 4,104 -0.15(-1.85%)
Jun 10, 2008 8.167 8.201 7.958 8.182 4,832 -0.24(-2.89%)
Jun 09, 2008 8.382 8.567 8.226 8.426 11,542 -0.03(-0.35%)
Jun 06, 2008 8.669 8.674 8.357 8.455 41,759 -0.36(-4.09%)
Jun 05, 2008 8.479 8.815 8.479 8.815 45,121 +0.28(+3.31%)
Jun 04, 2008 8.304 8.533 8.123 8.533 20,699 +0.25(+3.06%)
Jun 03, 2008 8.284 8.328 8.177 8.279 14,629 -0.08(-0.93%)
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.