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 (%)
Sep 28, 2007 8.060 8.162 8.031 8.065 107,118 -0.11(-1.37%)
Sep 27, 2007 8.055 8.255 7.992 8.177 13,133 -0.00(-0.06%)
Sep 26, 2007 8.216 8.299 8.094 8.182 15,801 -0.03(-0.42%)
Sep 25, 2007 8.123 8.313 8.123 8.216 25,035 -0.05(-0.59%)
Sep 24, 2007 8.260 8.357 8.226 8.265 17,032 +0.01(+0.18%)
Sep 21, 2007 8.299 8.387 8.187 8.250 22,572 -0.10(-1.23%)
Sep 20, 2007 8.284 8.674 8.284 8.352 32,833 -0.14(-1.66%)
Sep 19, 2007 8.645 8.835 8.430 8.494 78,594 -0.28(-3.17%)
Sep 18, 2007 8.187 8.772 8.187 8.772 23,393 +0.53(+6.38%)
Sep 17, 2007 8.328 8.357 8.187 8.245 17,032 -0.03(-0.41%)
Sep 14, 2007 8.211 8.279 8.177 8.279 17,647 +0.05(+0.59%)
Sep 13, 2007 8.099 8.313 7.977 8.231 12,722 +0.10(+1.26%)
Sep 12, 2007 8.240 8.318 8.128 8.128 8,003 -0.27(-3.19%)
Sep 11, 2007 8.006 8.396 8.006 8.396 16,006 +0.32(+3.98%)
Sep 10, 2007 8.041 8.089 7.777 8.075 24,625 -0.09(-1.07%)
Sep 07, 2007 8.484 8.494 8.099 8.162 18,263 -0.33(-3.85%)
Sep 06, 2007 8.513 8.552 8.469 8.489 4,309 +0.01(+0.17%)
Sep 05, 2007 8.435 8.499 8.377 8.474 16,211 +0.10(+1.16%)
Sep 04, 2007 8.430 8.430 8.338 8.377 8,823 -0.03(-0.41%)
Aug 31, 2007 8.430 8.518 8.348 8.411 21,546 +0.13(+1.53%)
Aug 30, 2007 8.245 8.284 8.167 8.284 12,312 +0.06(+0.77%)
Aug 29, 2007 8.158 8.284 8.158 8.221 13,133 +0.08(+1.02%)
Aug 28, 2007 8.206 8.284 8.099 8.138 22,162 -0.05(-0.65%)
Aug 27, 2007 8.333 8.382 8.177 8.192 9,234 -0.19(-2.32%)
Aug 24, 2007 8.435 8.450 8.333 8.387 9,234 -0.07(-0.81%)
Aug 23, 2007 8.158 8.455 8.128 8.455 48,018 +0.29(+3.58%)
Aug 22, 2007 8.479 8.479 8.133 8.162 15,185 -0.29(-3.46%)
Aug 21, 2007 8.557 8.655 8.445 8.455 37,758 -0.06(-0.74%)
Aug 20, 2007 8.377 8.518 8.309 8.518 19,494 +0.12(+1.45%)
Aug 17, 2007 8.430 8.669 8.348 8.396 68,744 +0.09(+1.12%)
Aug 16, 2007 8.119 8.323 8.006 8.304 18,673 +0.18(+2.22%)
Aug 15, 2007 7.924 8.352 7.860 8.123 16,211 +0.18(+2.27%)
Aug 14, 2007 8.045 8.045 7.851 7.943 9,850 -0.14(-1.69%)
Aug 13, 2007 7.890 8.226 7.816 8.080 29,550 +0.21(+2.66%)
Aug 10, 2007 8.060 8.201 7.773 7.870 35,295 -0.34(-4.15%)
Aug 09, 2007 8.260 8.333 8.114 8.211 26,471 -0.04(-0.53%)
Aug 08, 2007 8.060 8.377 8.060 8.255 19,494 +0.20(+2.48%)
Aug 07, 2007 8.143 8.211 8.031 8.055 15,595 -0.12(-1.49%)
Aug 06, 2007 7.929 8.206 7.768 8.177 25,856 +0.13(+1.64%)
Aug 03, 2007 8.109 8.372 8.045 8.045 25,651 -0.33(-3.90%)
Aug 02, 2007 8.260 8.372 8.177 8.372 14,980 +0.18(+2.20%)
Aug 01, 2007 8.045 8.197 8.045 8.192 15,595 +0.09(+1.08%)
Jul 31, 2007 8.284 8.284 8.065 8.104 39,810 +0.07(+0.85%)
Jul 30, 2007 8.162 8.162 7.968 8.036 22,367 +0.07(+0.86%)
Jul 27, 2007 8.309 8.343 7.968 7.968 31,807 -0.39(-4.72%)
Jul 26, 2007 8.455 8.455 8.333 8.362 20,931 -0.19(-2.22%)
Jul 25, 2007 8.304 8.552 8.265 8.552 21,546 +0.25(+2.99%)
Jul 24, 2007 8.348 8.377 8.279 8.304 14,569 -0.13(-1.50%)
Jul 23, 2007 8.460 8.547 8.382 8.430 13,543 +0.05(+0.58%)
Jul 20, 2007 8.572 8.630 8.275 8.382 107,529 -0.19(-2.27%)
Jul 19, 2007 8.577 8.674 8.508 8.577 22,778 -0.03(-0.34%)
Jul 18, 2007 8.538 8.606 8.538 8.606 8,003 +0.01(+0.11%)
Jul 17, 2007 8.611 8.630 8.494 8.596 25,856 +0.05(+0.63%)
Jul 16, 2007 8.528 8.543 8.484 8.543 4,514 -0.07(-0.79%)
Jul 13, 2007 8.504 8.616 8.499 8.611 9,234 +0.05(+0.57%)
Jul 12, 2007 8.406 8.586 8.406 8.562 10,055 +0.11(+1.27%)
Jul 11, 2007 8.455 8.742 8.445 8.455 19,494 -0.04(-0.52%)
Jul 10, 2007 8.543 8.547 8.455 8.499 6,566 -0.07(-0.85%)
Jul 09, 2007 8.567 8.586 8.508 8.572 13,954 -0.03(-0.34%)
Jul 06, 2007 8.430 8.601 8.357 8.601 24,419 +0.19(+2.26%)
Jul 05, 2007 8.533 8.625 8.192 8.411 25,240 -0.14(-1.60%)
Jul 03, 2007 8.552 8.567 8.547 8.547 5,130 -0.15(-1.74%)
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.