Skip to main content

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.251 8.301 8.110 8.301 125,225 +0.05(+0.61%)
Mar 30, 2004 8.150 8.251 8.130 8.251 66,587 +0.10(+1.23%)
Mar 29, 2004 8.100 8.261 8.050 8.150 87,856 -0.03(-0.37%)
Mar 26, 2004 8.356 8.397 8.175 8.180 83,085 -0.17(-2.05%)
Mar 25, 2004 8.125 8.356 8.125 8.351 96,005 +0.24(+2.98%)
Mar 24, 2004 8.251 8.276 8.110 8.110 80,501 -0.14(-1.71%)
Mar 23, 2004 8.125 8.251 8.050 8.251 59,829 +0.13(+1.55%)
Mar 22, 2004 8.125 8.150 7.959 8.125 104,950 +0.01(+0.12%)
Mar 19, 2004 7.999 8.115 7.823 8.115 108,926 +0.23(+2.94%)
Mar 18, 2004 7.848 7.924 7.803 7.883 30,610 +0.01(+0.06%)
Mar 17, 2004 7.748 7.878 7.692 7.878 95,210 +0.18(+2.35%)
Mar 16, 2004 7.773 7.793 7.647 7.697 106,342 -0.03(-0.33%)
Mar 15, 2004 7.783 7.798 7.687 7.722 60,227 -0.08(-0.97%)
Mar 12, 2004 7.803 7.803 7.702 7.798 84,278 +0.12(+1.57%)
Mar 11, 2004 7.647 7.858 7.602 7.677 108,727 +0.03(+0.33%)
Mar 10, 2004 7.607 7.743 7.597 7.652 80,501 -0.06(-0.72%)
Mar 09, 2004 7.546 7.707 7.496 7.707 105,745 +0.20(+2.61%)
Mar 08, 2004 7.622 7.697 7.496 7.511 69,768 -0.10(-1.26%)
Mar 05, 2004 7.546 7.612 7.486 7.607 53,469 +0.08(+1.07%)
Mar 04, 2004 7.496 7.526 7.395 7.526 49,692 +0.08(+1.08%)
Mar 03, 2004 7.395 7.466 7.305 7.446 38,561 +0.03(+0.41%)
Mar 02, 2004 7.496 7.521 7.411 7.416 35,182 -0.05(-0.67%)
Mar 01, 2004 7.446 7.486 7.380 7.466 79,508 +0.05(+0.68%)
Feb 27, 2004 7.411 7.471 7.395 7.416 50,686 +0.01(+0.07%)
Feb 26, 2004 7.426 7.486 7.395 7.411 27,827 -0.03(-0.34%)
Feb 25, 2004 7.436 7.496 7.421 7.436 50,686 -0.03(-0.40%)
Feb 24, 2004 7.345 7.471 7.320 7.466 78,315 +0.10(+1.37%)
Feb 23, 2004 7.370 7.370 7.295 7.365 50,686 +0.01(+0.14%)
Feb 20, 2004 7.350 7.461 7.300 7.355 34,784 +0.06(+0.76%)
Feb 19, 2004 7.446 7.471 7.295 7.300 40,350 -0.15(-1.96%)
Feb 18, 2004 7.471 7.496 7.431 7.446 68,376 +0.01(+0.14%)
Feb 17, 2004 7.446 7.496 7.395 7.436 47,506 +0.03(+0.41%)
Feb 13, 2004 7.496 7.521 7.395 7.406 37,368 -0.07(-0.88%)
Feb 12, 2004 7.521 7.521 7.456 7.471 37,766 -0.05(-0.67%)
Feb 11, 2004 7.521 7.521 7.456 7.521 35,579 +0.00(+0.00%)
Feb 10, 2004 7.541 7.541 7.446 7.521 104,354 -0.02(-0.27%)
Feb 09, 2004 7.521 7.546 7.461 7.541 39,555 +0.02(+0.27%)
Feb 06, 2004 7.446 7.541 7.406 7.521 47,307 +0.11(+1.42%)
Feb 05, 2004 7.380 7.416 7.295 7.416 35,579 +0.08(+1.03%)
Feb 04, 2004 7.461 7.461 7.340 7.340 50,487 -0.13(-1.68%)
Feb 03, 2004 7.421 7.521 7.370 7.466 41,940 +0.06(+0.82%)
Feb 02, 2004 7.446 7.446 7.360 7.406 19,678 -0.04(-0.54%)
Jan 30, 2004 7.421 7.461 7.320 7.446 47,108 +0.00(+0.00%)
Jan 29, 2004 7.496 7.516 7.421 7.446 39,555 -0.03(-0.40%)
Jan 28, 2004 7.446 7.536 7.421 7.476 46,313 -0.04(-0.54%)
Jan 27, 2004 7.496 7.521 7.451 7.516 112,901 +0.02(+0.27%)
Jan 26, 2004 7.471 7.496 7.446 7.496 51,481 +0.03(+0.34%)
Jan 23, 2004 7.446 7.486 7.395 7.471 48,897 +0.05(+0.61%)
Jan 22, 2004 7.395 7.446 7.395 7.426 61,221 +0.08(+1.03%)
Jan 21, 2004 7.295 7.380 7.270 7.350 47,506 +0.03(+0.41%)
Jan 20, 2004 7.496 7.496 7.295 7.320 39,754 +0.08(+1.04%)
Jan 16, 2004 7.431 7.471 7.245 7.245 92,825 -0.14(-1.84%)
Jan 15, 2004 7.345 7.416 7.285 7.380 41,344 +0.04(+0.48%)
Jan 14, 2004 7.320 7.345 7.280 7.345 44,723 +0.05(+0.69%)
Jan 13, 2004 7.295 7.325 7.219 7.295 36,176 +0.01(+0.14%)
Jan 12, 2004 7.270 7.295 7.229 7.285 38,163 +0.03(+0.42%)
Jan 09, 2004 7.144 7.265 7.144 7.255 49,294 +0.06(+0.77%)
Jan 08, 2004 7.245 7.245 7.164 7.199 25,641 +0.01(+0.07%)
Jan 07, 2004 7.119 7.194 7.079 7.194 51,879 +0.00(+0.00%)
Jan 06, 2004 7.275 7.275 7.144 7.194 60,823 -0.03(-0.42%)
Jan 05, 2004 7.144 7.385 7.144 7.224 66,587 +0.02(+0.28%)
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.