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 (%)
Apr 30, 2008 8.462 8.839 8.462 8.467 134,017 +0.05(+0.60%)
Apr 29, 2008 8.658 8.713 8.312 8.417 64,561 -0.23(-2.67%)
Apr 28, 2008 8.583 8.824 8.583 8.648 82,219 +0.04(+0.41%)
Apr 25, 2008 8.723 8.723 8.342 8.613 83,281 -0.09(-1.04%)
Apr 24, 2008 8.362 8.728 8.226 8.703 98,812 +0.43(+5.15%)
Apr 23, 2008 8.151 8.427 7.980 8.277 111,119 +0.16(+1.98%)
Apr 22, 2008 8.282 8.282 7.865 8.116 125,575 -0.22(-2.59%)
Apr 21, 2008 8.437 8.594 8.236 8.332 45,227 -0.18(-2.06%)
Apr 18, 2008 8.347 8.728 8.216 8.507 157,296 +0.30(+3.61%)
Apr 17, 2008 8.367 8.548 8.046 8.211 78,449 -0.21(-2.50%)
Apr 16, 2008 8.256 8.442 8.126 8.422 125,121 +0.26(+3.20%)
Apr 15, 2008 8.071 8.297 7.910 8.161 166,758 +0.20(+2.46%)
Apr 14, 2008 7.850 8.181 7.815 7.965 58,277 +0.12(+1.47%)
Apr 11, 2008 8.211 8.211 7.785 7.850 111,174 -0.44(-5.33%)
Apr 10, 2008 7.985 8.367 7.965 8.292 103,006 +0.29(+3.57%)
Apr 09, 2008 8.116 8.181 7.870 8.005 115,558 -0.16(-1.91%)
Apr 08, 2008 8.236 8.292 8.081 8.161 59,771 -0.15(-1.81%)
Apr 07, 2008 8.447 8.573 8.206 8.312 76,447 -0.10(-1.13%)
Apr 04, 2008 8.834 8.869 8.362 8.407 90,653 -0.43(-4.83%)
Apr 03, 2008 8.673 8.914 8.533 8.834 164,172 -0.06(-0.62%)
Apr 02, 2008 8.397 8.889 8.272 8.889 244,664 +0.38(+4.48%)
Apr 01, 2008 7.920 8.507 7.835 8.507 188,479 +0.61(+7.76%)
Mar 31, 2008 8.568 8.638 7.895 7.895 246,457 -0.63(-7.36%)
Mar 28, 2008 8.437 8.658 8.387 8.522 169,551 +0.08(+0.95%)
Mar 27, 2008 8.457 8.497 8.189 8.442 84,349 +0.03(+0.30%)
Mar 26, 2008 8.673 8.673 8.282 8.417 187,881 -0.33(-3.73%)
Mar 25, 2008 8.783 8.804 8.533 8.743 150,026 -0.06(-0.63%)
Mar 24, 2008 8.417 8.799 8.317 8.799 224,142 +0.39(+4.59%)
Mar 21, 2008 8.176 8.437 8.081 8.412 565,636 +0.00(+0.00%)
Mar 20, 2008 8.176 8.437 8.081 8.412 565,636 +0.47(+5.87%)
Mar 19, 2008 8.096 8.266 7.940 7.945 197,046 -0.08(-0.94%)
Mar 18, 2008 7.805 8.141 7.604 8.021 224,142 +0.47(+6.18%)
Mar 17, 2008 7.458 7.810 7.358 7.554 194,456 -0.14(-1.83%)
Mar 14, 2008 8.071 8.081 7.609 7.694 153,498 -0.29(-3.65%)
Mar 13, 2008 7.790 8.211 7.659 7.985 349,612 +0.14(+1.73%)
Mar 12, 2008 7.679 8.041 7.624 7.850 228,139 +0.20(+2.56%)
Mar 11, 2008 7.027 7.770 7.027 7.654 276,741 +0.61(+8.70%)
Mar 10, 2008 7.077 7.117 6.886 7.042 133,887 +0.04(+0.57%)
Mar 07, 2008 6.811 7.167 6.776 7.002 101,013 +0.19(+2.80%)
Mar 06, 2008 7.408 7.408 6.811 6.811 125,631 -0.62(-8.31%)
Mar 05, 2008 7.468 7.569 7.323 7.428 87,871 +0.04(+0.48%)
Mar 04, 2008 7.353 7.473 7.132 7.393 125,719 -0.07(-0.94%)
Mar 03, 2008 7.363 7.569 7.268 7.463 124,523 +0.09(+1.23%)
Feb 29, 2008 7.453 7.463 7.243 7.373 161,183 -0.18(-2.39%)
Feb 28, 2008 7.473 7.659 7.408 7.554 132,865 +0.03(+0.40%)
Feb 27, 2008 7.504 7.719 7.418 7.524 130,735 -0.07(-0.86%)
Feb 26, 2008 7.509 7.775 7.363 7.589 145,045 +0.02(+0.27%)
Feb 25, 2008 7.489 7.619 7.308 7.569 139,665 +0.04(+0.53%)
Feb 22, 2008 7.373 7.559 7.268 7.529 192,971 +0.16(+2.11%)
Feb 21, 2008 7.639 7.714 7.353 7.373 127,711 -0.20(-2.59%)
Feb 20, 2008 7.207 7.679 7.207 7.569 174,930 +0.35(+4.87%)
Feb 19, 2008 7.468 7.504 7.142 7.218 211,192 -0.17(-2.24%)
Feb 18, 2008 7.177 7.383 7.132 7.383 0 +0.00(+0.00%)
Feb 15, 2008 7.177 7.383 7.132 7.383 174,532 +0.14(+1.94%)
Feb 14, 2008 7.313 7.363 7.132 7.243 159,788 -0.09(-1.16%)
Feb 13, 2008 7.192 7.433 7.117 7.328 229,920 +0.22(+3.11%)
Feb 12, 2008 7.082 7.243 7.037 7.107 187,682 +0.04(+0.57%)
Feb 11, 2008 7.147 7.167 6.962 7.067 224,740 -0.11(-1.47%)
Feb 08, 2008 7.353 7.423 7.132 7.172 208,004 -0.19(-2.59%)
Feb 07, 2008 7.348 7.549 7.308 7.363 205,215 +0.01(+0.14%)
Feb 06, 2008 7.534 7.659 7.343 7.353 83,082 -0.11(-1.41%)
Feb 05, 2008 7.408 7.609 7.408 7.458 79,495 -0.12(-1.52%)
Feb 04, 2008 7.990 7.990 7.574 7.574 195,651 -0.46(-5.69%)
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.