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 (%)
May 31, 2007 8.834 8.839 8.583 8.608 202,425 -0.18(-2.06%)
May 30, 2007 8.703 8.834 8.698 8.788 85,273 +0.06(+0.63%)
May 29, 2007 8.588 8.733 8.588 8.733 156,553 +0.20(+2.29%)
May 25, 2007 8.733 8.733 8.457 8.538 108,783 +0.05(+0.53%)
May 24, 2007 8.788 8.839 8.292 8.492 235,698 -0.32(-3.59%)
May 23, 2007 9.034 9.130 8.793 8.809 105,197 -0.19(-2.12%)
May 22, 2007 8.773 9.085 8.663 8.999 155,405 +0.19(+2.17%)
May 21, 2007 8.658 8.914 8.658 8.809 93,044 +0.08(+0.86%)
May 18, 2007 8.733 8.869 8.598 8.733 125,121 +0.04(+0.40%)
May 17, 2007 8.839 8.884 8.683 8.698 162,976 -0.15(-1.70%)
May 16, 2007 8.884 8.934 8.788 8.849 55,985 +0.00(+0.00%)
May 15, 2007 9.039 9.115 8.844 8.849 109,182 -0.19(-2.06%)
May 14, 2007 9.195 9.195 9.019 9.034 102,009 -0.19(-2.01%)
May 11, 2007 9.014 9.255 9.014 9.220 69,534 +0.26(+2.91%)
May 10, 2007 9.120 9.140 8.904 8.959 195,452 -0.20(-2.19%)
May 09, 2007 9.080 9.185 9.039 9.160 174,134 +0.03(+0.27%)
May 08, 2007 9.105 9.175 9.105 9.135 109,580 -0.02(-0.22%)
May 07, 2007 9.190 9.210 9.155 9.155 72,124 -0.05(-0.55%)
May 04, 2007 9.235 9.280 9.155 9.205 66,346 -0.03(-0.33%)
May 03, 2007 9.421 9.441 9.205 9.235 58,177 -0.21(-2.18%)
May 02, 2007 9.346 9.471 9.290 9.441 96,032 +0.13(+1.40%)
May 01, 2007 9.130 9.326 9.105 9.310 154,409 +0.21(+2.26%)
Apr 30, 2007 9.225 9.250 9.070 9.105 157,796 -0.09(-0.93%)
Apr 27, 2007 9.321 9.416 9.175 9.190 128,906 -0.18(-1.88%)
Apr 26, 2007 9.401 9.441 9.285 9.366 124,722 -0.07(-0.74%)
Apr 25, 2007 9.571 9.582 9.411 9.436 69,932 -0.07(-0.69%)
Apr 24, 2007 9.546 9.546 9.305 9.501 145,842 -0.01(-0.11%)
Apr 23, 2007 9.441 9.556 9.441 9.511 166,562 +0.04(+0.42%)
Apr 20, 2007 9.536 9.536 9.351 9.471 144,846 +0.16(+1.67%)
Apr 19, 2007 9.381 9.411 9.295 9.315 416,805 -0.15(-1.59%)
Apr 18, 2007 9.617 9.617 9.451 9.466 128,309 -0.21(-2.18%)
Apr 17, 2007 9.551 9.717 9.446 9.677 153,612 +0.10(+1.05%)
Apr 16, 2007 9.587 9.627 9.516 9.576 163,773 +0.02(+0.21%)
Apr 13, 2007 9.461 9.556 9.315 9.556 87,266 +0.09(+0.90%)
Apr 12, 2007 9.401 9.476 9.305 9.471 78,499 +0.04(+0.37%)
Apr 11, 2007 9.571 9.571 9.285 9.436 381,939 -0.10(-1.00%)
Apr 10, 2007 9.416 9.531 9.366 9.531 105,197 +0.10(+1.01%)
Apr 09, 2007 9.461 9.471 9.280 9.436 369,387 -0.02(-0.21%)
Apr 05, 2007 9.336 9.461 9.336 9.456 117,151 +0.16(+1.67%)
Apr 04, 2007 9.662 9.682 9.260 9.300 332,727 -0.35(-3.59%)
Apr 03, 2007 9.722 9.812 9.592 9.647 339,103 -0.14(-1.44%)
Apr 02, 2007 9.817 9.837 9.712 9.787 304,435 -0.03(-0.31%)
Mar 30, 2007 9.561 9.817 9.476 9.817 214,778 +0.28(+2.95%)
Mar 29, 2007 9.411 9.571 9.351 9.536 68,936 +0.19(+2.04%)
Mar 28, 2007 9.411 9.471 9.346 9.346 548,103 -0.11(-1.17%)
Mar 27, 2007 9.566 9.612 9.391 9.456 389,709 -0.15(-1.52%)
Mar 26, 2007 9.837 9.903 9.531 9.602 66,744 -0.20(-2.05%)
Mar 23, 2007 9.722 9.802 9.702 9.802 46,023 +0.05(+0.51%)
Mar 22, 2007 9.898 9.898 9.702 9.752 67,541 -0.10(-0.97%)
Mar 21, 2007 9.612 9.903 9.561 9.848 138,868 +0.23(+2.35%)
Mar 20, 2007 9.546 9.632 9.456 9.622 80,492 +0.05(+0.52%)
Mar 19, 2007 9.381 9.602 9.371 9.571 77,503 +0.27(+2.86%)
Mar 16, 2007 9.576 9.566 9.290 9.305 246,656 -0.27(-2.78%)
Mar 15, 2007 9.290 9.571 9.255 9.571 185,291 +0.30(+3.19%)
Mar 14, 2007 9.175 9.285 9.070 9.275 215,376 +0.01(+0.05%)
Mar 13, 2007 9.371 9.336 9.065 9.270 270,365 -0.10(-1.07%)
Mar 12, 2007 9.476 9.612 8.984 9.371 322,566 -0.02(-0.16%)
Mar 09, 2007 9.310 9.506 9.210 9.386 253,430 +0.19(+2.02%)
Mar 08, 2007 9.225 9.346 9.060 9.200 158,194 -0.10(-1.08%)
Mar 07, 2007 9.240 9.376 9.034 9.300 194,057 -0.04(-0.38%)
Mar 06, 2007 8.939 9.336 8.934 9.336 252,235 +0.40(+4.44%)
Mar 05, 2007 9.014 9.125 8.939 8.939 180,908 -0.10(-1.06%)
Mar 02, 2007 9.044 9.160 8.994 9.034 381,341 -0.06(-0.66%)
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.