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 (%)
Sep 30, 2005 7.694 7.694 7.579 7.609 90,653 -0.11(-1.37%)
Sep 29, 2005 7.689 7.729 7.559 7.714 116,354 +0.06(+0.79%)
Sep 28, 2005 7.845 7.905 7.579 7.654 52,399 -0.25(-3.17%)
Sep 27, 2005 7.805 7.975 7.739 7.905 112,569 +0.10(+1.29%)
Sep 26, 2005 8.056 8.126 7.790 7.805 94,040 -0.18(-2.20%)
Sep 23, 2005 7.980 8.131 7.965 7.980 34,069 +0.00(+0.00%)
Sep 22, 2005 8.056 8.091 7.880 7.980 89,657 -0.11(-1.30%)
Sep 21, 2005 8.211 8.282 8.071 8.086 87,266 -0.17(-2.01%)
Sep 20, 2005 8.357 8.482 8.251 8.251 82,285 -0.14(-1.67%)
Sep 19, 2005 8.482 8.495 8.332 8.392 118,546 -0.19(-2.22%)
Sep 16, 2005 8.563 8.613 8.457 8.583 201,230 +0.09(+1.00%)
Sep 15, 2005 8.482 8.533 8.312 8.497 62,162 +0.04(+0.47%)
Sep 14, 2005 8.522 8.653 8.337 8.457 122,929 -0.03(-0.30%)
Sep 13, 2005 8.633 8.698 8.482 8.482 46,023 -0.23(-2.59%)
Sep 12, 2005 8.658 8.839 8.603 8.708 36,859 +0.01(+0.06%)
Sep 09, 2005 8.543 8.758 8.543 8.703 30,483 +0.14(+1.58%)
Sep 08, 2005 8.658 8.733 8.497 8.568 37,257 -0.17(-1.90%)
Sep 07, 2005 8.809 8.884 8.683 8.733 41,640 -0.11(-1.25%)
Sep 06, 2005 8.608 8.854 8.608 8.844 64,353 +0.27(+3.10%)
Sep 02, 2005 8.583 8.688 8.558 8.578 50,008 -0.11(-1.27%)
Sep 01, 2005 8.708 8.834 8.673 8.688 51,004 +0.02(+0.17%)
Aug 31, 2005 8.457 8.683 8.457 8.673 49,411 +0.24(+2.86%)
Aug 30, 2005 8.588 8.633 8.417 8.432 37,257 -0.16(-1.81%)
Aug 29, 2005 8.482 8.603 8.412 8.588 42,437 +0.13(+1.54%)
Aug 26, 2005 8.558 8.558 8.437 8.457 100,415 -0.14(-1.63%)
Aug 25, 2005 8.482 8.608 8.477 8.598 58,974 +0.14(+1.60%)
Aug 24, 2005 8.357 8.482 8.332 8.462 91,450 +0.13(+1.57%)
Aug 23, 2005 8.231 8.357 8.111 8.332 59,572 +0.03(+0.30%)
Aug 22, 2005 8.307 8.357 8.181 8.307 46,820 +0.08(+0.91%)
Aug 19, 2005 8.216 8.282 8.196 8.231 45,625 -0.08(-0.91%)
Aug 18, 2005 8.322 8.402 8.282 8.307 51,403 -0.13(-1.49%)
Aug 17, 2005 8.382 8.533 8.327 8.432 42,039 +0.03(+0.30%)
Aug 16, 2005 8.432 8.492 8.332 8.407 69,334 -0.13(-1.53%)
Aug 15, 2005 8.407 8.558 8.322 8.538 28,092 +0.11(+1.31%)
Aug 12, 2005 8.583 8.583 8.357 8.427 52,200 -0.18(-2.10%)
Aug 11, 2005 8.442 8.633 8.357 8.608 33,073 +0.18(+2.08%)
Aug 10, 2005 8.608 8.708 8.372 8.432 73,319 -0.09(-1.00%)
Aug 09, 2005 8.362 8.658 8.362 8.517 140,263 +0.16(+1.92%)
Aug 08, 2005 8.959 8.959 8.307 8.357 126,914 -0.58(-6.46%)
Aug 05, 2005 9.120 9.120 8.748 8.934 133,290 -0.23(-2.47%)
Aug 04, 2005 9.160 9.195 9.034 9.160 67,342 -0.10(-1.08%)
Aug 03, 2005 9.336 9.336 9.230 9.260 36,062 -0.09(-0.91%)
Aug 02, 2005 9.336 9.436 9.305 9.346 44,430 -0.05(-0.53%)
Aug 01, 2005 9.461 9.491 9.336 9.396 34,268 +0.01(+0.11%)
Jul 29, 2005 9.411 9.431 9.270 9.386 43,832 -0.03(-0.27%)
Jul 28, 2005 9.160 9.411 9.160 9.411 75,311 +0.20(+2.18%)
Jul 27, 2005 9.205 9.210 9.024 9.210 57,978 +0.02(+0.16%)
Jul 26, 2005 9.160 9.220 9.060 9.195 43,633 +0.04(+0.38%)
Jul 25, 2005 9.235 9.265 9.160 9.160 61,564 -0.11(-1.19%)
Jul 22, 2005 8.984 9.285 8.984 9.270 94,438 +0.30(+3.30%)
Jul 21, 2005 9.416 9.416 8.954 8.974 57,978 -0.42(-4.49%)
Jul 20, 2005 9.070 9.396 9.034 9.396 55,188 +0.30(+3.31%)
Jul 19, 2005 9.075 9.095 9.034 9.095 52,001 +0.07(+0.78%)
Jul 18, 2005 9.110 9.110 8.834 9.024 71,327 -0.04(-0.39%)
Jul 15, 2005 8.809 9.060 8.809 9.060 71,526 +0.14(+1.52%)
Jul 14, 2005 9.225 9.265 8.924 8.924 36,859 -0.28(-3.00%)
Jul 13, 2005 9.275 9.285 9.180 9.200 23,111 -0.04(-0.38%)
Jul 12, 2005 9.285 9.285 9.190 9.235 75,311 -0.05(-0.54%)
Jul 11, 2005 9.185 9.431 9.135 9.285 102,408 +0.14(+1.48%)
Jul 08, 2005 8.834 9.160 8.814 9.150 63,556 +0.31(+3.46%)
Jul 07, 2005 8.758 8.864 8.688 8.844 46,820 -0.02(-0.17%)
Jul 06, 2005 9.110 9.110 8.854 8.859 71,924 -0.25(-2.75%)
Jul 05, 2005 8.859 9.110 8.829 9.110 75,909 +0.24(+2.66%)
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.