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 8.482 8.859 8.482 8.487 133,702 +0.05(+0.60%)
Apr 29, 2008 8.678 8.734 8.331 8.437 64,409 -0.23(-2.67%)
Apr 28, 2008 8.603 8.844 8.603 8.668 82,026 +0.04(+0.41%)
Apr 25, 2008 8.744 8.744 8.361 8.633 83,085 -0.09(-1.04%)
Apr 24, 2008 8.382 8.749 8.246 8.724 98,580 +0.43(+5.15%)
Apr 23, 2008 8.170 8.447 7.999 8.296 110,858 +0.16(+1.98%)
Apr 22, 2008 8.301 8.301 7.883 8.135 125,280 -0.22(-2.59%)
Apr 21, 2008 8.457 8.614 8.256 8.351 45,120 -0.18(-2.06%)
Apr 18, 2008 8.366 8.749 8.236 8.527 156,927 +0.30(+3.61%)
Apr 17, 2008 8.387 8.568 8.065 8.231 78,265 -0.21(-2.50%)
Apr 16, 2008 8.276 8.462 8.145 8.442 124,827 +0.26(+3.20%)
Apr 15, 2008 8.090 8.316 7.929 8.180 166,366 +0.20(+2.46%)
Apr 14, 2008 7.868 8.200 7.833 7.984 58,140 +0.12(+1.47%)
Apr 11, 2008 8.231 8.231 7.803 7.868 110,913 -0.44(-5.33%)
Apr 10, 2008 8.004 8.387 7.984 8.311 102,764 +0.29(+3.57%)
Apr 09, 2008 8.135 8.200 7.889 8.024 115,286 -0.16(-1.91%)
Apr 08, 2008 8.256 8.311 8.100 8.180 59,631 -0.15(-1.81%)
Apr 07, 2008 8.467 8.593 8.226 8.331 76,268 -0.10(-1.13%)
Apr 04, 2008 8.854 8.890 8.382 8.427 90,440 -0.43(-4.83%)
Apr 03, 2008 8.693 8.935 8.553 8.854 163,786 -0.06(-0.62%)
Apr 02, 2008 8.417 8.910 8.291 8.910 244,089 +0.38(+4.48%)
Apr 01, 2008 7.939 8.527 7.853 8.527 188,036 +0.61(+7.76%)
Mar 31, 2008 8.588 8.658 7.914 7.914 245,878 -0.63(-7.36%)
Mar 28, 2008 8.457 8.678 8.407 8.543 169,153 +0.08(+0.95%)
Mar 27, 2008 8.477 8.517 8.208 8.462 84,151 +0.03(+0.30%)
Mar 26, 2008 8.693 8.693 8.301 8.437 187,440 -0.33(-3.73%)
Mar 25, 2008 8.804 8.824 8.553 8.764 149,673 -0.06(-0.63%)
Mar 24, 2008 8.437 8.819 8.336 8.819 223,616 +0.39(+4.59%)
Mar 21, 2008 8.195 8.457 8.100 8.432 564,308 +0.00(+0.00%)
Mar 20, 2008 8.195 8.457 8.100 8.432 564,308 +0.47(+5.87%)
Mar 19, 2008 8.115 8.286 7.959 7.964 196,583 -0.08(-0.94%)
Mar 18, 2008 7.823 8.160 7.622 8.039 223,616 +0.47(+6.18%)
Mar 17, 2008 7.476 7.828 7.375 7.572 193,999 -0.14(-1.83%)
Mar 14, 2008 8.090 8.100 7.627 7.712 153,138 -0.29(-3.65%)
Mar 13, 2008 7.808 8.231 7.677 8.004 348,791 +0.14(+1.73%)
Mar 12, 2008 7.697 8.060 7.642 7.868 227,603 +0.20(+2.56%)
Mar 11, 2008 7.043 7.788 7.043 7.672 276,091 +0.61(+8.70%)
Mar 10, 2008 7.094 7.134 6.902 7.058 133,573 +0.04(+0.57%)
Mar 07, 2008 6.827 7.184 6.792 7.018 100,776 +0.19(+2.80%)
Mar 06, 2008 7.426 7.426 6.827 6.827 125,336 -0.62(-8.31%)
Mar 05, 2008 7.486 7.587 7.340 7.446 87,665 +0.04(+0.48%)
Mar 04, 2008 7.370 7.491 7.149 7.411 125,423 -0.07(-0.94%)
Mar 03, 2008 7.380 7.587 7.285 7.481 124,231 +0.09(+1.23%)
Feb 29, 2008 7.471 7.481 7.260 7.390 160,805 -0.18(-2.39%)
Feb 28, 2008 7.491 7.677 7.426 7.572 132,553 +0.03(+0.40%)
Feb 27, 2008 7.521 7.738 7.436 7.541 130,428 -0.07(-0.86%)
Feb 26, 2008 7.526 7.793 7.380 7.607 144,704 +0.02(+0.27%)
Feb 25, 2008 7.506 7.637 7.325 7.587 139,337 +0.04(+0.53%)
Feb 22, 2008 7.390 7.577 7.285 7.546 192,518 +0.16(+2.11%)
Feb 21, 2008 7.657 7.733 7.370 7.390 127,411 -0.20(-2.59%)
Feb 20, 2008 7.224 7.697 7.224 7.587 174,520 +0.35(+4.87%)
Feb 19, 2008 7.486 7.521 7.159 7.234 210,696 -0.17(-2.24%)
Feb 18, 2008 7.194 7.401 7.149 7.401 0 +0.00(+0.00%)
Feb 15, 2008 7.194 7.401 7.149 7.401 174,122 +0.14(+1.94%)
Feb 14, 2008 7.330 7.380 7.149 7.260 159,413 -0.09(-1.16%)
Feb 13, 2008 7.209 7.451 7.134 7.345 229,380 +0.22(+3.11%)
Feb 12, 2008 7.099 7.260 7.053 7.124 187,241 +0.04(+0.57%)
Feb 11, 2008 7.164 7.184 6.978 7.084 224,212 -0.11(-1.47%)
Feb 08, 2008 7.370 7.441 7.149 7.189 207,516 -0.19(-2.59%)
Feb 07, 2008 7.365 7.567 7.325 7.380 204,733 +0.01(+0.14%)
Feb 06, 2008 7.551 7.677 7.360 7.370 82,887 -0.11(-1.41%)
Feb 05, 2008 7.426 7.627 7.426 7.476 79,309 -0.12(-1.52%)
Feb 04, 2008 8.009 8.009 7.592 7.592 195,192 -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.