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, 2003 6.286 6.286 6.281 6.281 1,841 +0.00(+0.00%)
Apr 29, 2003 6.305 6.330 6.257 6.281 4,705 +0.00(+0.00%)
Apr 28, 2003 6.305 6.305 6.257 6.281 2,659 +0.02(+0.39%)
Apr 25, 2003 6.281 6.305 6.232 6.257 6,546 -0.07(-1.16%)
Apr 24, 2003 6.354 6.354 6.330 6.330 1,636 +0.00(+0.00%)
Apr 23, 2003 6.369 6.369 6.330 6.330 1,636 -0.04(-0.61%)
Apr 22, 2003 6.354 6.374 6.354 6.369 7,160 +0.01(+0.23%)
Apr 21, 2003 6.330 6.354 6.330 6.354 5,523 +0.02(+0.39%)
Apr 17, 2003 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Apr 16, 2003 6.354 6.354 6.310 6.330 4,296 -0.02(-0.38%)
Apr 15, 2003 6.330 6.354 6.330 6.354 6,546 +0.05(+0.78%)
Apr 14, 2003 6.349 6.354 6.281 6.305 8,183 -0.02(-0.39%)
Apr 11, 2003 6.305 6.452 6.305 6.330 34,574 +0.00(+0.00%)
Apr 10, 2003 6.296 6.330 6.291 6.330 17,594 +0.05(+0.78%)
Apr 09, 2003 6.257 6.281 6.257 6.281 3,682 +0.02(+0.39%)
Apr 08, 2003 6.232 6.257 6.232 6.257 12,888 +0.05(+0.79%)
Apr 07, 2003 6.183 6.257 6.183 6.208 14,525 +0.05(+0.79%)
Apr 04, 2003 6.115 6.159 6.110 6.159 12,888 +0.05(+0.80%)
Apr 03, 2003 5.880 6.129 5.880 6.110 9,410 +0.20(+3.31%)
Apr 02, 2003 5.949 6.027 5.914 5.914 12,275 -0.11(-1.79%)
Apr 01, 2003 5.963 6.022 5.914 6.022 6,546 +0.09(+1.48%)
Mar 31, 2003 5.934 5.934 5.934 5.934 1,227 -0.00(-0.08%)
Mar 28, 2003 5.919 5.939 5.919 5.939 1,432 +0.02(+0.41%)
Mar 27, 2003 5.939 5.939 5.914 5.914 2,455 -0.02(-0.41%)
Mar 26, 2003 6.076 6.144 5.939 5.939 18,208 -0.18(-2.96%)
Mar 25, 2003 6.022 6.120 5.988 6.120 5,728 +0.06(+0.97%)
Mar 24, 2003 5.963 6.061 5.963 6.061 6,751 +0.05(+0.81%)
Mar 21, 2003 5.929 6.017 5.929 6.012 17,798 +0.07(+1.23%)
Mar 20, 2003 5.841 5.944 5.841 5.939 20,867 +0.10(+1.67%)
Mar 19, 2003 5.954 5.954 5.841 5.841 11,661 -0.10(-1.73%)
Mar 18, 2003 5.885 5.968 5.885 5.944 10,229 +0.06(+1.00%)
Mar 17, 2003 6.012 6.012 5.885 5.885 14,116 -0.18(-2.90%)
Mar 14, 2003 6.012 6.085 6.012 6.061 5,523 +0.02(+0.32%)
Mar 13, 2003 6.027 6.041 6.027 6.041 2,250 -0.02(-0.32%)
Mar 12, 2003 6.110 6.110 6.012 6.061 10,433 -0.05(-0.80%)
Mar 11, 2003 6.056 6.110 6.056 6.110 7,774 +0.02(+0.40%)
Mar 10, 2003 6.071 6.178 6.037 6.085 13,707 +0.01(+0.24%)
Mar 07, 2003 6.071 6.071 6.071 6.071 818 +0.03(+0.57%)
Mar 06, 2003 6.051 6.051 6.027 6.037 1,841 -0.02(-0.40%)
Mar 05, 2003 6.134 6.134 6.012 6.061 9,206 -0.07(-1.20%)
Mar 04, 2003 6.169 6.173 6.134 6.134 4,091 -0.02(-0.40%)
Mar 03, 2003 6.085 6.159 6.085 6.159 2,455 +0.02(+0.40%)
Feb 28, 2003 6.071 6.134 6.071 6.134 2,250 +0.07(+1.21%)
Feb 27, 2003 6.085 6.085 6.061 6.061 2,045 -0.05(-0.80%)
Feb 26, 2003 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Feb 25, 2003 6.017 6.110 5.988 6.110 10,229 +0.07(+1.21%)
Feb 24, 2003 6.120 6.120 6.027 6.037 6,751 -0.13(-2.06%)
Feb 21, 2003 6.164 6.164 6.164 6.164 204 +0.00(+0.08%)
Feb 20, 2003 6.169 6.178 6.159 6.159 2,455 +0.01(+0.16%)
Feb 19, 2003 6.110 6.149 6.110 6.149 1,022 +0.02(+0.40%)
Feb 18, 2003 6.169 6.169 6.125 6.125 2,455 -0.04(-0.71%)
Feb 14, 2003 6.129 6.178 6.071 6.169 14,320 +0.00(+0.08%)
Feb 13, 2003 6.100 6.173 6.100 6.164 11,661 +0.06(+1.04%)
Feb 12, 2003 6.105 6.110 6.100 6.100 1,432 -0.00(-0.08%)
Feb 11, 2003 6.066 6.105 6.066 6.105 2,455 +0.07(+1.13%)
Feb 10, 2003 6.037 6.037 6.037 6.037 613 -0.03(-0.56%)
Feb 07, 2003 6.095 6.100 6.071 6.071 1,022 -0.03(-0.48%)
Feb 06, 2003 6.037 6.100 6.037 6.100 4,296 +0.01(+0.24%)
Feb 05, 2003 6.051 6.110 6.051 6.085 2,045 +0.04(+0.73%)
Feb 04, 2003 6.027 6.056 6.027 6.041 2,455 +0.00(+0.00%)
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.