Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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, 2006 9.805 9.805 9.514 9.624 37,368 -0.14(-1.39%)
Oct 30, 2006 9.549 9.810 9.508 9.760 74,936 +0.14(+1.46%)
Oct 27, 2006 9.730 9.780 9.574 9.619 45,518 -0.16(-1.65%)
Oct 26, 2006 9.634 9.800 9.604 9.780 67,383 +0.10(+0.99%)
Oct 25, 2006 9.674 9.755 9.488 9.685 56,649 +0.04(+0.42%)
Oct 24, 2006 9.669 9.800 9.519 9.644 130,393 -0.08(-0.83%)
Oct 23, 2006 9.524 9.765 9.524 9.725 65,594 +0.16(+1.68%)
Oct 20, 2006 9.680 9.680 9.468 9.564 63,010 -0.07(-0.68%)
Oct 19, 2006 9.569 9.634 9.493 9.629 79,706 +0.02(+0.16%)
Oct 18, 2006 9.559 9.614 9.458 9.614 76,725 +0.16(+1.65%)
Oct 17, 2006 9.508 9.559 9.317 9.458 54,264 -0.09(-0.95%)
Oct 16, 2006 9.574 9.609 9.363 9.549 71,756 -0.05(-0.47%)
Oct 13, 2006 9.448 9.629 9.448 9.594 180,085 +0.20(+2.09%)
Oct 12, 2006 9.141 9.428 9.141 9.398 79,110 +0.26(+2.81%)
Oct 11, 2006 9.232 9.307 9.015 9.141 66,389 -0.12(-1.25%)
Oct 10, 2006 9.353 9.353 9.101 9.257 64,600 -0.05(-0.54%)
Oct 09, 2006 9.131 9.358 9.131 9.307 81,495 +0.15(+1.65%)
Oct 06, 2006 9.433 9.458 9.081 9.156 113,895 -0.33(-3.50%)
Oct 05, 2006 9.302 9.488 9.176 9.488 85,669 +0.23(+2.50%)
Oct 04, 2006 9.005 9.257 8.880 9.257 256,015 +0.21(+2.34%)
Oct 03, 2006 9.020 9.212 8.990 9.046 223,815 +0.01(+0.06%)
Oct 02, 2006 9.106 9.212 8.920 9.041 178,694 -0.10(-1.10%)
Sep 29, 2006 9.312 9.383 9.121 9.141 266,550 -0.14(-1.46%)
Sep 28, 2006 9.373 9.423 9.267 9.277 42,934 -0.04(-0.43%)
Sep 27, 2006 9.257 9.388 9.257 9.317 88,055 +0.01(+0.11%)
Sep 26, 2006 9.514 9.654 9.297 9.307 78,712 -0.27(-2.84%)
Sep 25, 2006 9.383 9.604 9.312 9.579 152,655 +0.19(+1.98%)
Sep 22, 2006 9.579 9.584 9.287 9.393 146,096 -0.19(-1.94%)
Sep 21, 2006 9.609 9.649 9.458 9.579 62,811 +0.02(+0.16%)
Sep 20, 2006 9.433 9.584 9.413 9.564 611,416 +0.16(+1.71%)
Sep 19, 2006 9.383 9.403 9.232 9.403 115,684 +0.06(+0.59%)
Sep 18, 2006 9.383 9.403 9.262 9.347 181,874 -0.04(-0.38%)
Sep 15, 2006 9.358 9.413 9.307 9.383 371,501 +0.17(+1.86%)
Sep 14, 2006 9.106 9.217 9.010 9.212 145,698 +0.09(+0.94%)
Sep 13, 2006 9.086 9.222 9.031 9.126 153,450 +0.05(+0.55%)
Sep 12, 2006 8.819 9.076 8.749 9.076 98,589 +0.31(+3.50%)
Sep 11, 2006 8.754 8.784 8.573 8.769 128,405 -0.03(-0.29%)
Sep 08, 2006 8.769 8.809 8.714 8.794 91,235 +0.08(+0.92%)
Sep 07, 2006 8.804 8.819 8.704 8.714 40,151 -0.12(-1.37%)
Sep 06, 2006 8.885 8.885 8.719 8.834 82,688 -0.07(-0.79%)
Sep 05, 2006 8.593 8.925 8.593 8.905 182,272 +0.29(+3.33%)
Sep 01, 2006 8.739 8.774 8.613 8.618 41,741 -0.05(-0.52%)
Aug 31, 2006 8.698 8.804 8.628 8.663 63,805 +0.03(+0.29%)
Aug 30, 2006 8.527 8.638 8.301 8.638 90,837 +0.15(+1.72%)
Aug 29, 2006 8.291 8.522 8.107 8.492 149,077 +0.22(+2.61%)
Aug 28, 2006 8.200 8.437 8.130 8.276 34,983 +0.13(+1.61%)
Aug 25, 2006 8.115 8.261 8.100 8.145 54,065 +0.01(+0.06%)
Aug 24, 2006 8.070 8.150 8.060 8.140 55,059 +0.07(+0.87%)
Aug 23, 2006 8.311 8.402 8.070 8.070 32,797 -0.18(-2.14%)
Aug 22, 2006 8.065 8.271 8.065 8.246 65,991 +0.13(+1.61%)
Aug 21, 2006 8.135 8.301 8.070 8.115 61,022 -0.10(-1.16%)
Aug 18, 2006 8.326 8.371 8.125 8.210 58,438 -0.06(-0.67%)
Aug 17, 2006 8.326 8.382 8.175 8.266 117,671 -0.10(-1.20%)
Aug 16, 2006 8.407 8.462 8.261 8.366 71,756 +0.01(+0.12%)
Aug 15, 2006 8.226 8.377 8.055 8.356 44,922 +0.26(+3.17%)
Aug 14, 2006 8.200 8.331 8.085 8.100 58,438 -0.03(-0.37%)
Aug 11, 2006 8.326 8.336 8.050 8.130 35,778 -0.15(-1.76%)
Aug 10, 2006 8.055 8.291 8.055 8.276 65,196 +0.16(+1.98%)
Aug 09, 2006 8.221 8.366 8.100 8.115 67,979 -0.11(-1.29%)
Aug 08, 2006 8.462 8.623 8.221 8.221 65,395 -0.24(-2.80%)
Aug 07, 2006 8.457 8.532 8.371 8.457 51,481 -0.04(-0.47%)
Aug 04, 2006 8.704 8.749 8.397 8.497 64,003 -0.09(-1.05%)
Aug 03, 2006 8.427 8.643 8.351 8.588 141,325 +0.11(+1.25%)
Aug 02, 2006 8.527 8.527 8.356 8.482 52,872 +0.06(+0.66%)
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.