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 29, 2006 9.290 9.361 9.100 9.120 267,178 -0.14(-1.46%)
Sep 28, 2006 9.351 9.401 9.245 9.255 43,035 -0.04(-0.43%)
Sep 27, 2006 9.235 9.366 9.235 9.295 88,262 +0.01(+0.11%)
Sep 26, 2006 9.491 9.632 9.275 9.285 78,898 -0.27(-2.84%)
Sep 25, 2006 9.361 9.582 9.290 9.556 153,014 +0.19(+1.98%)
Sep 22, 2006 9.556 9.561 9.265 9.371 146,439 -0.19(-1.94%)
Sep 21, 2006 9.587 9.627 9.436 9.556 62,959 +0.02(+0.16%)
Sep 20, 2006 9.411 9.561 9.391 9.541 612,856 +0.16(+1.71%)
Sep 19, 2006 9.361 9.381 9.210 9.381 115,956 +0.06(+0.59%)
Sep 18, 2006 9.361 9.381 9.240 9.326 182,302 -0.04(-0.38%)
Sep 15, 2006 9.336 9.391 9.285 9.361 372,375 +0.17(+1.86%)
Sep 14, 2006 9.085 9.195 8.989 9.190 146,041 +0.09(+0.94%)
Sep 13, 2006 9.065 9.200 9.009 9.105 153,811 +0.05(+0.55%)
Sep 12, 2006 8.799 9.055 8.728 9.055 98,822 +0.31(+3.50%)
Sep 11, 2006 8.733 8.763 8.553 8.748 128,707 -0.03(-0.29%)
Sep 08, 2006 8.748 8.788 8.693 8.773 91,450 +0.08(+0.92%)
Sep 07, 2006 8.783 8.799 8.683 8.693 40,246 -0.12(-1.37%)
Sep 06, 2006 8.864 8.864 8.698 8.814 82,883 -0.07(-0.79%)
Sep 05, 2006 8.573 8.904 8.573 8.884 182,701 +0.29(+3.33%)
Sep 01, 2006 8.718 8.753 8.593 8.598 41,839 -0.05(-0.52%)
Aug 31, 2006 8.678 8.783 8.608 8.643 63,955 +0.03(+0.29%)
Aug 30, 2006 8.507 8.618 8.282 8.618 91,051 +0.15(+1.72%)
Aug 29, 2006 8.272 8.502 8.088 8.472 149,428 +0.22(+2.61%)
Aug 28, 2006 8.181 8.417 8.111 8.256 35,065 +0.13(+1.61%)
Aug 25, 2006 8.096 8.241 8.081 8.126 54,192 +0.01(+0.06%)
Aug 24, 2006 8.051 8.131 8.041 8.121 55,188 +0.07(+0.87%)
Aug 23, 2006 8.292 8.382 8.051 8.051 32,874 -0.18(-2.14%)
Aug 22, 2006 8.046 8.251 8.046 8.226 66,147 +0.13(+1.61%)
Aug 21, 2006 8.116 8.282 8.051 8.096 61,166 -0.10(-1.16%)
Aug 18, 2006 8.307 8.352 8.106 8.191 58,575 -0.06(-0.67%)
Aug 17, 2006 8.307 8.362 8.156 8.246 117,948 -0.10(-1.20%)
Aug 16, 2006 8.387 8.442 8.241 8.347 71,924 +0.01(+0.12%)
Aug 15, 2006 8.206 8.357 8.036 8.337 45,027 +0.26(+3.17%)
Aug 14, 2006 8.181 8.312 8.066 8.081 58,575 -0.03(-0.37%)
Aug 11, 2006 8.307 8.317 8.031 8.111 35,862 -0.15(-1.76%)
Aug 10, 2006 8.036 8.272 8.036 8.256 65,350 +0.16(+1.98%)
Aug 09, 2006 8.201 8.347 8.081 8.096 68,139 -0.11(-1.29%)
Aug 08, 2006 8.442 8.603 8.201 8.201 65,549 -0.24(-2.80%)
Aug 07, 2006 8.437 8.512 8.352 8.437 51,602 -0.04(-0.47%)
Aug 04, 2006 8.683 8.728 8.377 8.477 64,154 -0.09(-1.05%)
Aug 03, 2006 8.407 8.623 8.332 8.568 141,658 +0.11(+1.25%)
Aug 02, 2006 8.507 8.507 8.337 8.462 52,997 +0.06(+0.66%)
Aug 01, 2006 8.407 8.442 8.251 8.407 80,890 -0.06(-0.71%)
Jul 31, 2006 8.447 8.507 8.282 8.467 76,905 -0.09(-1.06%)
Jul 28, 2006 8.317 8.588 8.312 8.558 70,131 +0.24(+2.83%)
Jul 27, 2006 8.583 8.583 8.297 8.322 75,511 -0.16(-1.89%)
Jul 26, 2006 8.507 8.618 8.342 8.482 150,225 -0.10(-1.11%)
Jul 25, 2006 8.457 8.658 8.382 8.578 65,947 +0.12(+1.42%)
Jul 24, 2006 8.151 8.462 8.201 8.457 112,170 +0.31(+3.76%)
Jul 21, 2006 8.272 8.272 8.076 8.151 192,264 -0.19(-2.23%)
Jul 20, 2006 8.633 8.658 8.307 8.337 100,017 -0.25(-2.87%)
Jul 19, 2006 8.231 8.668 8.201 8.583 366,797 +0.33(+4.01%)
Jul 18, 2006 8.236 8.332 7.338 8.251 69,534 +0.12(+1.42%)
Jul 17, 2006 8.121 8.387 8.031 8.136 109,780 +0.02(+0.19%)
Jul 14, 2006 8.181 8.236 7.995 8.121 117,151 -0.12(-1.46%)
Jul 13, 2006 8.196 8.297 8.106 8.241 129,305 -0.06(-0.67%)
Jul 12, 2006 8.432 8.618 8.201 8.297 175,329 -0.22(-2.59%)
Jul 11, 2006 8.372 8.583 8.161 8.517 66,346 +0.08(+0.95%)
Jul 10, 2006 8.196 8.442 8.196 8.437 64,154 +0.24(+2.94%)
Jul 07, 2006 8.367 8.427 8.196 8.196 66,943 -0.18(-2.10%)
Jul 06, 2006 8.297 8.457 8.236 8.372 59,572 +0.01(+0.12%)
Jul 05, 2006 8.206 8.387 8.081 8.362 79,695 +0.08(+0.97%)
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.