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 (%)
Oct 31, 2003 6.751 6.751 6.751 6.801 41,839 +0.02(+0.30%)
Oct 30, 2003 6.816 6.816 6.761 6.781 12,551 -0.03(-0.44%)
Oct 29, 2003 6.776 6.811 6.761 6.811 125,918 +0.04(+0.52%)
Oct 28, 2003 6.756 6.791 6.731 6.776 69,932 +0.01(+0.07%)
Oct 27, 2003 6.726 6.796 6.706 6.771 30,084 +0.08(+1.12%)
Oct 24, 2003 6.685 6.731 6.650 6.696 129,504 -0.02(-0.30%)
Oct 23, 2003 6.635 6.736 6.610 6.716 150,623 +0.06(+0.83%)
Oct 22, 2003 6.776 6.796 6.660 6.660 134,087 -0.17(-2.43%)
Oct 21, 2003 6.766 6.826 6.741 6.826 136,278 +0.09(+1.34%)
Oct 20, 2003 6.826 6.826 6.726 6.736 50,207 -0.04(-0.59%)
Oct 17, 2003 6.876 6.876 6.776 6.776 71,327 -0.08(-1.10%)
Oct 16, 2003 6.806 6.886 6.806 6.851 31,479 +0.03(+0.37%)
Oct 15, 2003 6.891 6.916 6.776 6.826 37,655 -0.12(-1.66%)
Oct 14, 2003 6.951 6.982 6.831 6.941 72,323 +0.03(+0.44%)
Oct 13, 2003 6.826 6.982 6.786 6.911 57,978 +0.07(+0.95%)
Oct 10, 2003 6.926 6.926 6.811 6.846 33,870 -0.11(-1.52%)
Oct 09, 2003 6.982 7.027 6.836 6.951 126,117 +0.02(+0.29%)
Oct 08, 2003 7.127 7.202 6.846 6.931 94,239 -0.25(-3.43%)
Oct 07, 2003 7.052 7.177 7.052 7.177 43,633 +0.08(+1.06%)
Oct 06, 2003 7.077 7.102 7.027 7.102 49,012 +0.00(+0.00%)
Oct 03, 2003 7.102 7.102 7.042 7.102 107,389 -0.03(-0.35%)
Oct 02, 2003 7.062 7.127 6.977 7.127 40,843 +0.08(+1.07%)
Oct 01, 2003 6.776 7.042 6.776 7.052 80,492 +0.28(+4.07%)
Sep 30, 2003 6.776 6.826 6.670 6.776 87,266 -0.05(-0.66%)
Sep 29, 2003 6.726 6.726 6.675 6.821 43,832 +0.17(+2.49%)
Sep 26, 2003 6.650 6.721 6.650 6.655 36,659 +0.01(+0.08%)
Sep 25, 2003 6.756 6.756 6.650 6.650 60,369 -0.08(-1.12%)
Sep 24, 2003 6.931 6.967 6.711 6.726 63,158 -0.25(-3.60%)
Sep 23, 2003 6.776 6.977 6.706 6.977 83,679 +0.23(+3.35%)
Sep 22, 2003 6.776 6.801 6.731 6.751 47,817 -0.05(-0.74%)
Sep 19, 2003 6.801 6.826 6.776 6.801 48,614 +0.00(+0.00%)
Sep 18, 2003 6.716 6.781 6.711 6.801 34,667 +0.08(+1.12%)
Sep 17, 2003 6.751 6.776 6.711 6.726 15,341 -0.05(-0.74%)
Sep 16, 2003 6.801 6.801 6.766 6.776 29,287 +0.03(+0.37%)
Sep 15, 2003 6.801 6.801 6.701 6.751 19,126 -0.05(-0.74%)
Sep 12, 2003 6.801 6.821 6.726 6.801 26,897 +0.00(+0.00%)
Sep 11, 2003 6.680 6.801 6.675 6.801 52,997 +0.12(+1.80%)
Sep 10, 2003 6.716 6.766 6.680 6.680 37,058 -0.06(-0.89%)
Sep 09, 2003 6.776 6.816 6.701 6.741 32,276 -0.06(-0.89%)
Sep 08, 2003 6.726 6.826 6.721 6.801 54,989 +0.10(+1.50%)
Sep 05, 2003 6.851 6.851 6.701 6.701 47,219 -0.10(-1.48%)
Sep 04, 2003 6.801 6.841 6.776 6.801 42,238 +0.01(+0.15%)
Sep 03, 2003 6.801 6.801 6.726 6.791 72,522 +0.01(+0.07%)
Sep 02, 2003 6.711 6.801 6.670 6.786 92,645 +0.09(+1.27%)
Aug 29, 2003 6.675 6.776 6.675 6.701 26,100 +0.00(+0.00%)
Aug 28, 2003 6.801 6.801 6.625 6.701 85,672 -0.10(-1.48%)
Aug 27, 2003 6.751 6.801 6.650 6.801 161,781 +0.00(+0.00%)
Aug 26, 2003 6.685 6.801 6.580 6.801 82,883 +0.08(+1.12%)
Aug 25, 2003 6.650 6.726 6.530 6.726 108,584 +0.05(+0.75%)
Aug 22, 2003 6.766 6.776 6.625 6.675 40,246 -0.09(-1.26%)
Aug 21, 2003 6.675 6.771 6.675 6.761 74,315 +0.06(+0.90%)
Aug 20, 2003 6.721 6.726 6.660 6.701 32,675 -0.07(-1.04%)
Aug 19, 2003 6.711 6.771 6.625 6.771 58,775 +0.01(+0.15%)
Aug 18, 2003 6.726 6.771 6.711 6.761 42,039 +0.04(+0.52%)
Aug 15, 2003 6.675 6.731 6.595 6.726 41,441 +0.07(+0.98%)
Aug 14, 2003 6.610 6.696 6.610 6.660 34,069 +0.09(+1.30%)
Aug 13, 2003 6.600 6.655 6.525 6.575 27,295 -0.08(-1.13%)
Aug 12, 2003 6.575 6.670 6.550 6.650 41,043 +0.08(+1.15%)
Aug 11, 2003 6.675 6.675 6.545 6.575 28,092 -0.01(-0.15%)
Aug 08, 2003 6.625 6.625 6.525 6.585 38,851 -0.01(-0.15%)
Aug 07, 2003 6.600 6.625 6.475 6.595 61,564 -0.01(-0.08%)
Aug 06, 2003 6.751 6.771 6.600 6.600 31,878 -0.15(-2.23%)
Aug 05, 2003 6.751 6.786 6.650 6.751 57,779 +0.03(+0.37%)
Aug 04, 2003 6.716 6.726 6.600 6.726 37,456 +0.00(+0.00%)
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.