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, 2002 5.702 5.702 5.614 5.653 4,104 -0.05(-0.85%)
Apr 29, 2002 5.770 5.770 5.702 5.702 3,078 -0.02(-0.34%)
Apr 26, 2002 5.848 5.848 5.721 5.721 10,876 -0.11(-1.92%)
Apr 25, 2002 5.848 5.848 5.750 5.833 9,439 -0.05(-0.91%)
Apr 24, 2002 6.033 6.033 5.887 5.887 3,488 -0.10(-1.63%)
Apr 23, 2002 5.935 6.067 5.935 5.984 24,625 +0.09(+1.49%)
Apr 22, 2002 5.887 5.945 5.848 5.896 82,083 +0.04(+0.75%)
Apr 19, 2002 5.809 5.896 5.760 5.853 30,576 +0.04(+0.76%)
Apr 18, 2002 5.775 5.809 5.750 5.809 5,335 +0.06(+1.02%)
Apr 17, 2002 5.628 5.750 5.628 5.750 11,081 +0.16(+2.79%)
Apr 16, 2002 5.604 5.604 5.565 5.594 6,156 -0.01(-0.17%)
Apr 15, 2002 5.531 5.604 5.531 5.604 64,435 +0.06(+1.05%)
Apr 12, 2002 5.516 5.546 5.516 5.546 1,026 +0.00(+0.00%)
Apr 11, 2002 5.546 5.546 5.546 5.546 615 +0.01(+0.26%)
Apr 10, 2002 5.531 5.546 5.531 5.531 5,745 +0.02(+0.44%)
Apr 09, 2002 5.546 5.555 5.507 5.507 7,387 -0.01(-0.26%)
Apr 08, 2002 5.580 5.580 5.521 5.521 3,488 -0.06(-1.05%)
Apr 05, 2002 5.565 5.580 5.531 5.580 2,462 -0.02(-0.43%)
Apr 04, 2002 5.653 5.653 5.580 5.604 16,211 -0.05(-0.86%)
Apr 03, 2002 5.619 5.667 5.604 5.653 15,185 +0.07(+1.31%)
Apr 02, 2002 5.570 5.580 5.492 5.580 15,185 +0.05(+0.97%)
Apr 01, 2002 5.502 5.555 5.492 5.526 27,497 +0.02(+0.35%)
Mar 29, 2002 5.419 5.507 5.360 5.507 246,250 +0.00(+0.00%)
Mar 28, 2002 5.419 5.507 5.360 5.507 18,058 +0.12(+2.26%)
Mar 27, 2002 5.336 5.385 5.336 5.385 11,902 +0.06(+1.10%)
Mar 26, 2002 5.253 5.326 5.253 5.326 1,190,210 +0.01(+0.28%)
Mar 25, 2002 5.209 5.312 5.209 5.312 14,980 +0.05(+1.02%)
Mar 22, 2002 5.239 5.258 5.200 5.258 533,542 +0.04(+0.84%)
Mar 21, 2002 5.224 5.224 5.190 5.214 820 -0.05(-0.93%)
Mar 20, 2002 5.302 5.302 5.190 5.263 8,413 +0.00(+0.00%)
Mar 19, 2002 5.253 5.263 5.190 5.263 8,003 +0.05(+0.93%)
Mar 18, 2002 5.229 5.229 5.180 5.214 9,850 +0.02(+0.47%)
Mar 15, 2002 5.161 5.190 5.161 5.190 18,058 +0.05(+0.95%)
Mar 14, 2002 5.141 5.156 5.117 5.141 718,230 +0.01(+0.29%)
Mar 13, 2002 5.165 5.165 5.126 5.126 2,872 -0.04(-0.75%)
Mar 12, 2002 5.092 5.214 5.092 5.165 16,827 +0.06(+1.14%)
Mar 11, 2002 5.019 5.107 5.019 5.107 14,364 +0.06(+1.26%)
Mar 08, 2002 5.058 5.092 5.044 5.044 10,876 -0.04(-0.86%)
Mar 07, 2002 5.214 5.239 5.088 5.088 14,159 -0.15(-2.88%)
Mar 06, 2002 5.263 5.263 5.214 5.239 6,361 -0.06(-1.19%)
Mar 05, 2002 5.190 5.302 5.190 5.302 16,211 +0.18(+3.42%)
Mar 04, 2002 5.156 5.190 5.126 5.126 10,055 -0.06(-1.22%)
Mar 01, 2002 5.258 5.258 5.141 5.190 6,361 -0.07(-1.30%)
Feb 28, 2002 5.180 5.263 5.180 5.258 11,286 +0.09(+1.79%)
Feb 27, 2002 5.165 5.180 5.126 5.165 7,182 +0.05(+0.95%)
Feb 26, 2002 5.117 5.117 5.117 5.117 3,078 -0.03(-0.66%)
Feb 25, 2002 5.117 5.190 5.117 5.151 3,488 +0.01(+0.19%)
Feb 22, 2002 5.141 5.141 5.141 5.141 2,052 -0.05(-0.94%)
Feb 21, 2002 5.287 5.302 5.190 5.190 12,928 -0.11(-2.11%)
Feb 20, 2002 5.239 5.302 5.239 5.302 2,462 +0.02(+0.46%)
Feb 19, 2002 5.239 5.278 5.190 5.278 3,078 +0.07(+1.40%)
Feb 18, 2002 5.253 5.312 5.190 5.204 9,850 +0.00(+0.00%)
Feb 15, 2002 5.253 5.312 5.190 5.204 9,850 -0.01(-0.19%)
Feb 14, 2002 5.214 5.214 5.214 5.214 2,257 +0.01(+0.19%)
Feb 13, 2002 5.214 5.263 5.190 5.204 7,592 +0.04(+0.75%)
Feb 12, 2002 5.214 5.214 5.165 5.165 4,925 -0.05(-0.93%)
Feb 11, 2002 5.204 5.214 5.165 5.214 5,335 +0.05(+0.94%)
Feb 08, 2002 5.126 5.165 5.092 5.165 4,719 +0.07(+1.44%)
Feb 07, 2002 5.156 5.156 5.068 5.092 14,775 -0.02(-0.48%)
Feb 06, 2002 5.044 5.117 5.044 5.117 10,465 +0.05(+0.96%)
Feb 05, 2002 5.019 5.068 4.995 5.068 9,850 +0.05(+0.97%)
Feb 04, 2002 5.034 5.058 5.019 5.019 5,335 +0.02(+0.49%)
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.