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 (%)
Jul 31, 2007 7.719 7.719 7.524 7.579 182,701 -0.06(-0.72%)
Jul 30, 2007 7.689 7.734 7.524 7.634 198,839 -0.05(-0.65%)
Jul 27, 2007 8.126 8.226 7.679 7.684 189,276 -0.53(-6.42%)
Jul 26, 2007 8.231 8.352 8.111 8.211 229,721 -0.21(-2.44%)
Jul 25, 2007 8.161 8.578 8.111 8.417 314,397 +0.28(+3.39%)
Jul 24, 2007 8.161 8.206 8.005 8.141 242,472 -0.15(-1.82%)
Jul 23, 2007 8.337 8.517 8.287 8.292 118,745 +0.01(+0.06%)
Jul 20, 2007 8.698 8.708 8.277 8.287 293,676 -0.41(-4.73%)
Jul 19, 2007 8.723 8.773 8.613 8.698 87,266 +0.02(+0.17%)
Jul 18, 2007 8.543 8.708 8.543 8.683 132,094 +0.11(+1.23%)
Jul 17, 2007 8.603 8.703 8.578 8.578 63,556 +0.02(+0.23%)
Jul 16, 2007 8.633 8.633 8.533 8.558 137,274 -0.12(-1.39%)
Jul 13, 2007 8.538 8.718 8.517 8.678 85,074 +0.11(+1.29%)
Jul 12, 2007 8.492 8.623 8.407 8.568 210,793 +0.16(+1.85%)
Jul 11, 2007 8.482 8.538 8.412 8.412 117,151 -0.06(-0.71%)
Jul 10, 2007 8.527 8.558 8.442 8.472 183,697 -0.15(-1.75%)
Jul 09, 2007 8.708 8.708 8.573 8.623 138,669 -0.10(-1.15%)
Jul 06, 2007 8.633 8.783 8.553 8.723 98,224 +0.08(+0.87%)
Jul 05, 2007 8.578 8.648 8.533 8.648 88,660 +0.07(+0.82%)
Jul 03, 2007 8.583 8.583 8.432 8.578 101,013 -0.04(-0.47%)
Jul 02, 2007 8.543 8.839 8.467 8.618 139,466 +0.08(+0.94%)
Jun 29, 2007 8.628 8.954 8.472 8.538 236,694 -0.04(-0.47%)
Jun 28, 2007 8.849 8.904 8.573 8.578 213,184 -0.26(-2.90%)
Jun 27, 2007 8.447 8.904 8.442 8.834 184,494 +0.30(+3.53%)
Jun 26, 2007 8.387 8.608 8.307 8.533 167,957 +0.22(+2.60%)
Jun 25, 2007 8.598 8.588 8.317 8.317 231,315 -0.28(-3.27%)
Jun 22, 2007 8.698 8.718 8.387 8.598 438,522 -0.14(-1.55%)
Jun 21, 2007 8.748 8.899 8.698 8.733 118,347 -0.07(-0.80%)
Jun 20, 2007 9.210 9.210 8.748 8.804 203,023 -0.36(-3.94%)
Jun 19, 2007 8.989 9.200 8.969 9.165 153,014 +0.16(+1.78%)
Jun 18, 2007 9.105 9.170 8.989 9.004 112,569 -0.06(-0.66%)
Jun 15, 2007 9.310 9.331 8.979 9.065 326,351 +0.09(+1.01%)
Jun 14, 2007 8.969 9.065 8.869 8.974 154,010 -0.01(-0.06%)
Jun 13, 2007 8.422 9.115 8.422 8.979 411,426 +0.57(+6.74%)
Jun 12, 2007 8.533 8.668 8.392 8.412 215,376 -0.16(-1.82%)
Jun 11, 2007 8.809 8.999 8.522 8.568 184,693 -0.25(-2.79%)
Jun 08, 2007 8.633 8.839 8.608 8.814 108,983 +0.22(+2.57%)
Jun 07, 2007 8.758 8.783 8.573 8.593 124,324 -0.21(-2.34%)
Jun 06, 2007 8.678 8.819 8.663 8.799 99,818 +0.07(+0.81%)
Jun 05, 2007 8.974 8.979 8.643 8.728 130,301 -0.30(-3.34%)
Jun 04, 2007 8.934 9.039 8.919 9.029 161,382 +0.03(+0.33%)
Jun 01, 2007 8.658 9.125 8.658 8.999 136,278 +0.39(+4.55%)
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%)
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.