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 29, 2005 7.408 7.504 7.378 7.468 46,621 +0.06(+0.81%)
Apr 28, 2005 7.418 7.448 7.373 7.408 59,372 -0.02(-0.20%)
Apr 27, 2005 7.323 7.478 7.288 7.423 61,564 +0.10(+1.30%)
Apr 26, 2005 7.253 7.378 7.228 7.328 76,507 +0.08(+1.04%)
Apr 25, 2005 7.152 7.268 7.152 7.253 132,891 +0.06(+0.77%)
Apr 22, 2005 7.253 7.253 7.132 7.197 106,592 -0.01(-0.07%)
Apr 21, 2005 7.218 7.228 7.097 7.202 78,300 +0.04(+0.49%)
Apr 20, 2005 7.303 7.303 7.142 7.167 83,879 -0.14(-1.86%)
Apr 19, 2005 7.273 7.303 7.152 7.303 97,028 +0.03(+0.34%)
Apr 18, 2005 7.207 7.303 7.172 7.278 71,327 +0.12(+1.68%)
Apr 15, 2005 7.253 7.278 7.142 7.157 118,347 -0.07(-0.90%)
Apr 14, 2005 7.253 7.323 7.223 7.223 37,257 -0.05(-0.69%)
Apr 13, 2005 7.348 7.353 7.228 7.273 76,507 -0.07(-0.96%)
Apr 12, 2005 7.308 7.353 7.182 7.343 55,786 +0.04(+0.48%)
Apr 11, 2005 7.353 7.378 7.238 7.308 77,503 -0.03(-0.34%)
Apr 08, 2005 7.358 7.358 7.323 7.333 72,323 -0.02(-0.27%)
Apr 07, 2005 7.353 7.378 7.308 7.353 152,616 -0.02(-0.20%)
Apr 06, 2005 7.378 7.378 7.338 7.368 42,238 -0.01(-0.14%)
Apr 05, 2005 7.504 7.529 7.308 7.378 125,519 -0.13(-1.67%)
Apr 04, 2005 7.428 7.524 7.102 7.504 652,703 +0.04(+0.54%)
Apr 01, 2005 7.679 7.679 7.393 7.463 92,047 -0.19(-2.49%)
Mar 31, 2005 7.654 7.654 7.554 7.654 73,120 -0.02(-0.26%)
Mar 30, 2005 7.604 7.689 7.599 7.674 59,572 +0.09(+1.12%)
Mar 29, 2005 7.614 7.734 7.529 7.589 85,672 -0.13(-1.69%)
Mar 28, 2005 7.704 7.805 7.679 7.719 55,188 -0.03(-0.39%)
Mar 24, 2005 7.674 7.815 7.664 7.750 114,960 +0.01(+0.13%)
Mar 23, 2005 7.805 7.965 7.734 7.739 74,515 -0.09(-1.15%)
Mar 22, 2005 8.005 8.106 7.830 7.830 64,951 -0.20(-2.50%)
Mar 21, 2005 8.056 8.126 7.965 8.031 32,077 -0.02(-0.25%)
Mar 18, 2005 8.131 8.131 8.016 8.051 169,352 -0.02(-0.25%)
Mar 17, 2005 8.005 8.071 7.905 8.071 178,716 +0.09(+1.13%)
Mar 16, 2005 7.890 7.980 7.870 7.980 77,902 +0.09(+1.15%)
Mar 15, 2005 7.955 8.005 7.890 7.890 53,595 -0.02(-0.19%)
Mar 14, 2005 7.850 7.940 7.845 7.905 54,591 +0.07(+0.90%)
Mar 11, 2005 7.875 7.915 7.830 7.835 52,200 -0.04(-0.45%)
Mar 10, 2005 7.905 8.031 7.870 7.870 40,246 -0.02(-0.25%)
Mar 09, 2005 8.131 8.136 7.890 7.890 56,384 -0.28(-3.38%)
Mar 08, 2005 8.402 8.407 8.161 8.166 43,832 -0.19(-2.22%)
Mar 07, 2005 8.231 8.382 8.231 8.352 67,342 +0.07(+0.85%)
Mar 04, 2005 8.131 8.317 8.116 8.282 129,903 +0.16(+1.98%)
Mar 03, 2005 8.005 8.126 7.985 8.121 46,820 +0.07(+0.87%)
Mar 02, 2005 8.156 8.206 8.051 8.051 59,372 -0.15(-1.78%)
Mar 01, 2005 8.131 8.196 8.081 8.196 91,848 +0.05(+0.55%)
Feb 28, 2005 8.171 8.231 8.066 8.151 91,251 -0.07(-0.85%)
Feb 25, 2005 8.081 8.221 8.056 8.221 100,814 +0.16(+1.93%)
Feb 24, 2005 7.800 8.086 7.739 8.066 112,370 +0.25(+3.15%)
Feb 23, 2005 7.830 7.930 7.820 7.820 132,094 -0.01(-0.13%)
Feb 22, 2005 7.960 7.990 7.825 7.830 84,078 -0.13(-1.64%)
Feb 18, 2005 8.096 8.106 7.905 7.960 72,522 -0.09(-1.12%)
Feb 17, 2005 8.241 8.241 8.031 8.051 80,890 -0.17(-2.08%)
Feb 16, 2005 8.031 8.236 8.031 8.221 74,116 +0.22(+2.70%)
Feb 15, 2005 8.131 8.156 7.980 8.005 65,549 -0.07(-0.87%)
Feb 14, 2005 8.096 8.151 8.036 8.076 42,437 -0.03(-0.31%)
Feb 11, 2005 7.935 8.116 7.905 8.101 96,829 +0.15(+1.89%)
Feb 10, 2005 8.031 8.106 7.910 7.950 71,127 -0.10(-1.25%)
Feb 09, 2005 8.256 8.256 7.965 8.051 51,801 -0.16(-1.90%)
Feb 08, 2005 8.297 8.297 8.096 8.206 44,031 -0.02(-0.18%)
Feb 07, 2005 8.021 8.256 8.021 8.221 37,855 -0.01(-0.06%)
Feb 04, 2005 7.980 8.231 7.980 8.226 52,001 +0.29(+3.67%)
Feb 03, 2005 8.101 8.101 7.850 7.935 109,580 -0.12(-1.43%)
Feb 02, 2005 7.935 8.051 7.905 8.051 85,871 +0.12(+1.45%)
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.