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, 2004 7.748 7.818 7.572 7.667 109,323 -0.09(-1.10%)
Sep 29, 2004 7.899 7.964 7.627 7.753 76,327 -0.11(-1.41%)
Sep 28, 2004 7.773 7.863 7.743 7.863 37,567 +0.03(+0.39%)
Sep 27, 2004 7.848 7.848 7.783 7.833 38,958 -0.06(-0.76%)
Sep 24, 2004 7.848 7.899 7.823 7.894 57,444 +0.02(+0.26%)
Sep 23, 2004 7.899 7.914 7.873 7.873 45,319 +0.02(+0.26%)
Sep 22, 2004 7.924 7.924 7.793 7.853 162,593 -0.12(-1.51%)
Sep 21, 2004 7.924 8.034 7.924 7.974 48,698 +0.05(+0.63%)
Sep 20, 2004 8.044 8.050 7.868 7.924 596,707 -0.13(-1.62%)
Sep 17, 2004 8.034 8.055 7.848 8.055 120,255 +0.07(+0.88%)
Sep 16, 2004 7.788 7.984 7.788 7.984 76,128 +0.19(+2.45%)
Sep 15, 2004 7.707 7.793 7.672 7.793 40,151 +0.12(+1.57%)
Sep 14, 2004 7.546 7.748 7.506 7.672 110,317 +0.12(+1.53%)
Sep 13, 2004 7.748 7.748 7.486 7.556 55,456 -0.22(-2.78%)
Sep 10, 2004 7.848 7.899 7.667 7.773 110,516 -0.10(-1.21%)
Sep 09, 2004 7.999 8.110 7.868 7.868 87,061 -0.11(-1.32%)
Sep 08, 2004 8.050 8.180 7.939 7.974 70,364 -0.10(-1.25%)
Sep 07, 2004 7.924 8.075 7.914 8.075 47,506 +0.20(+2.56%)
Sep 03, 2004 7.924 8.044 7.778 7.873 68,178 +0.00(+0.00%)
Sep 02, 2004 7.622 7.959 7.622 7.873 60,227 +0.23(+2.96%)
Sep 01, 2004 7.556 7.687 7.506 7.647 98,391 +0.04(+0.53%)
Aug 31, 2004 7.471 7.637 7.451 7.607 119,659 +0.12(+1.54%)
Aug 30, 2004 7.546 7.582 7.446 7.491 35,778 -0.06(-0.80%)
Aug 27, 2004 7.546 7.697 7.501 7.551 26,436 +0.05(+0.67%)
Aug 26, 2004 7.491 7.546 7.456 7.501 27,629 -0.03(-0.40%)
Aug 25, 2004 7.647 7.743 7.471 7.531 69,967 -0.17(-2.16%)
Aug 24, 2004 7.647 7.778 7.617 7.697 48,897 +0.05(+0.66%)
Aug 23, 2004 7.647 7.773 7.461 7.647 62,215 -0.04(-0.52%)
Aug 20, 2004 7.204 7.687 7.204 7.687 82,887 +0.52(+7.23%)
Aug 19, 2004 7.370 7.446 7.124 7.169 107,932 -0.25(-3.39%)
Aug 18, 2004 7.043 7.421 7.043 7.421 91,434 +0.38(+5.36%)
Aug 17, 2004 7.089 7.194 7.008 7.043 109,522 -0.07(-0.99%)
Aug 16, 2004 7.018 7.139 7.013 7.114 71,954 +0.14(+1.95%)
Aug 13, 2004 6.953 7.058 6.923 6.978 41,542 +0.06(+0.87%)
Aug 12, 2004 7.043 7.068 6.913 6.918 30,213 -0.18(-2.48%)
Aug 11, 2004 7.018 7.094 6.907 7.094 48,499 +0.03(+0.36%)
Aug 10, 2004 6.943 7.099 6.943 7.068 71,358 +0.15(+2.11%)
Aug 09, 2004 6.968 6.973 6.842 6.923 47,307 +0.01(+0.07%)
Aug 06, 2004 7.018 7.124 6.872 6.918 76,924 -0.11(-1.57%)
Aug 05, 2004 7.068 7.094 6.968 7.028 54,065 -0.04(-0.57%)
Aug 04, 2004 7.043 7.094 6.918 7.068 70,364 +0.01(+0.07%)
Aug 03, 2004 7.114 7.194 7.023 7.063 46,313 -0.05(-0.71%)
Aug 02, 2004 6.792 7.114 6.792 7.114 49,493 +0.29(+4.28%)
Jul 30, 2004 6.842 6.918 6.777 6.822 64,401 -0.03(-0.44%)
Jul 29, 2004 6.983 7.043 6.842 6.852 60,426 -0.03(-0.44%)
Jul 28, 2004 6.918 6.948 6.802 6.882 79,706 -0.06(-0.87%)
Jul 27, 2004 7.018 7.109 6.938 6.943 55,059 -0.04(-0.58%)
Jul 26, 2004 7.144 7.184 6.948 6.983 50,288 -0.15(-2.12%)
Jul 23, 2004 7.144 7.260 7.124 7.134 93,819 -0.04(-0.49%)
Jul 22, 2004 7.270 7.295 7.099 7.169 98,788 -0.14(-1.86%)
Jul 21, 2004 7.567 7.567 7.300 7.305 126,616 -0.21(-2.81%)
Jul 20, 2004 7.411 7.521 7.395 7.516 33,790 +0.12(+1.63%)
Jul 19, 2004 7.390 7.421 7.263 7.395 46,909 +0.06(+0.75%)
Jul 16, 2004 7.446 7.536 7.340 7.340 56,848 -0.11(-1.42%)
Jul 15, 2004 7.622 7.722 7.421 7.446 74,936 -0.20(-2.63%)
Jul 14, 2004 7.622 7.722 7.572 7.647 39,555 +0.00(+0.00%)
Jul 13, 2004 7.793 7.823 7.647 7.647 34,387 -0.13(-1.68%)
Jul 12, 2004 7.702 7.899 7.667 7.778 50,090 +0.08(+0.98%)
Jul 09, 2004 7.748 7.773 7.632 7.702 23,256 -0.01(-0.13%)
Jul 08, 2004 7.823 7.929 7.657 7.712 125,026 -0.11(-1.41%)
Jul 07, 2004 7.587 7.989 7.516 7.823 174,520 +0.31(+4.08%)
Jul 06, 2004 7.572 7.572 7.481 7.516 63,208 -0.03(-0.40%)
Jul 02, 2004 7.572 7.597 7.491 7.546 105,944 +0.06(+0.74%)
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.