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 (%)
Apr 30, 2007 8.801 8.806 8.655 8.655 39,810 -0.15(-1.66%)
Apr 27, 2007 8.801 8.806 8.801 8.801 25,035 +0.00(+0.00%)
Apr 26, 2007 8.776 8.825 8.776 8.801 23,393 +0.00(+0.00%)
Apr 25, 2007 8.806 8.854 8.791 8.801 16,621 +0.03(+0.33%)
Apr 24, 2007 8.723 8.776 8.645 8.772 82,493 -0.05(-0.55%)
Apr 23, 2007 8.674 8.864 8.650 8.820 30,576 +0.22(+2.55%)
Apr 20, 2007 8.591 8.737 8.552 8.601 29,960 +0.00(+0.06%)
Apr 19, 2007 8.640 8.674 8.567 8.596 12,517 -0.09(-1.01%)
Apr 18, 2007 8.733 8.752 8.684 8.684 8,003 -0.07(-0.78%)
Apr 17, 2007 8.650 8.772 8.601 8.752 11,081 +0.11(+1.24%)
Apr 16, 2007 8.645 8.645 8.645 8.645 820 +0.00(+0.06%)
Apr 13, 2007 8.533 8.640 8.411 8.640 9,850 +0.02(+0.28%)
Apr 12, 2007 8.616 8.616 8.616 8.616 205 -0.07(-0.79%)
Apr 11, 2007 8.616 8.684 8.616 8.684 1,846 +0.02(+0.22%)
Apr 10, 2007 8.645 8.664 8.645 8.664 1,026 +0.06(+0.74%)
Apr 09, 2007 8.586 8.625 8.582 8.601 4,104 -0.04(-0.51%)
Apr 05, 2007 8.762 8.762 8.645 8.645 1,026 +0.01(+0.17%)
Apr 04, 2007 8.801 8.801 8.601 8.630 9,850 -0.19(-2.21%)
Apr 03, 2007 8.825 8.825 8.825 8.825 410 -0.09(-1.04%)
Apr 02, 2007 8.859 8.966 8.859 8.918 4,104 +0.07(+0.83%)
Mar 30, 2007 8.772 8.845 8.772 8.845 2,257 +0.14(+1.62%)
Mar 29, 2007 8.703 8.703 8.703 8.703 2,462 +0.00(+0.06%)
Mar 28, 2007 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Mar 27, 2007 8.776 8.776 8.698 8.698 2,052 -0.12(-1.38%)
Mar 26, 2007 8.845 8.962 8.820 8.820 5,540 -0.09(-0.98%)
Mar 23, 2007 8.947 8.947 8.908 8.908 1,026 -0.06(-0.65%)
Mar 22, 2007 8.932 8.966 8.932 8.966 1,436 -0.03(-0.33%)
Mar 21, 2007 8.703 8.996 8.703 8.996 6,566 +0.30(+3.48%)
Mar 20, 2007 8.733 8.733 8.689 8.694 6,771 -0.08(-0.89%)
Mar 19, 2007 8.659 8.772 8.655 8.772 2,052 +0.17(+1.98%)
Mar 16, 2007 8.601 8.601 8.479 8.601 7,797 -0.05(-0.56%)
Mar 15, 2007 8.528 8.684 8.528 8.650 4,104 +0.18(+2.07%)
Mar 14, 2007 8.469 8.479 8.309 8.474 5,745 -0.06(-0.69%)
Mar 13, 2007 8.723 8.694 8.474 8.533 3,488 -0.19(-2.18%)
Mar 12, 2007 8.669 8.772 8.659 8.723 7,387 +0.05(+0.62%)
Mar 09, 2007 8.479 8.694 8.479 8.669 13,543 +0.10(+1.14%)
Mar 08, 2007 8.489 8.572 8.489 8.572 1,436 -0.05(-0.57%)
Mar 07, 2007 8.465 8.620 8.465 8.620 13,954 +0.09(+1.03%)
Mar 06, 2007 8.338 8.538 8.338 8.533 5,130 +0.24(+2.88%)
Mar 05, 2007 8.333 8.357 8.284 8.294 3,488 -0.13(-1.56%)
Mar 02, 2007 8.377 8.426 8.377 8.426 1,026 +0.12(+1.47%)
Mar 01, 2007 8.289 8.362 8.289 8.304 1,026 -0.07(-0.81%)
Feb 28, 2007 8.289 8.382 8.289 8.372 8,823 +0.01(+0.12%)
Feb 27, 2007 8.504 8.504 8.362 8.362 5,335 -0.21(-2.44%)
Feb 26, 2007 8.577 8.577 8.508 8.572 33,038 -0.01(-0.11%)
Feb 23, 2007 8.582 8.630 8.577 8.582 6,156 +0.02(+0.24%)
Feb 22, 2007 8.757 8.757 8.561 8.561 3,283 -0.09(-1.03%)
Feb 21, 2007 8.698 8.772 8.591 8.650 10,670 -0.00(-0.06%)
Feb 20, 2007 8.479 8.655 8.479 8.655 3,898 +0.11(+1.31%)
Feb 16, 2007 8.435 8.547 8.391 8.543 10,670 +0.00(+0.00%)
Feb 15, 2007 8.430 8.543 8.430 8.543 8,413 +0.15(+1.74%)
Feb 14, 2007 8.562 8.562 8.304 8.396 13,338 -0.25(-2.87%)
Feb 13, 2007 8.698 8.698 8.582 8.645 2,462 -0.03(-0.34%)
Feb 12, 2007 8.840 8.840 8.533 8.674 8,208 -0.17(-1.87%)
Feb 09, 2007 8.577 8.840 8.528 8.840 13,748 +0.24(+2.83%)
Feb 08, 2007 8.577 8.596 8.577 8.596 5,951 +0.01(+0.11%)
Feb 07, 2007 8.582 8.586 8.543 8.586 820 +0.00(+0.06%)
Feb 06, 2007 8.479 8.620 8.479 8.582 1,231 +0.06(+0.74%)
Feb 05, 2007 8.547 8.547 8.387 8.518 12,928 -0.14(-1.58%)
Feb 02, 2007 8.743 8.776 8.655 8.655 3,898 -0.12(-1.39%)
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.