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 (%)
Aug 31, 2005 8.457 8.683 8.457 8.673 49,411 +0.24(+2.86%)
Aug 30, 2005 8.588 8.633 8.417 8.432 37,257 -0.16(-1.81%)
Aug 29, 2005 8.482 8.603 8.412 8.588 42,437 +0.13(+1.54%)
Aug 26, 2005 8.558 8.558 8.437 8.457 100,415 -0.14(-1.63%)
Aug 25, 2005 8.482 8.608 8.477 8.598 58,974 +0.14(+1.60%)
Aug 24, 2005 8.357 8.482 8.332 8.462 91,450 +0.13(+1.57%)
Aug 23, 2005 8.231 8.357 8.111 8.332 59,572 +0.03(+0.30%)
Aug 22, 2005 8.307 8.357 8.181 8.307 46,820 +0.08(+0.91%)
Aug 19, 2005 8.216 8.282 8.196 8.231 45,625 -0.08(-0.91%)
Aug 18, 2005 8.322 8.402 8.282 8.307 51,403 -0.13(-1.49%)
Aug 17, 2005 8.382 8.533 8.327 8.432 42,039 +0.03(+0.30%)
Aug 16, 2005 8.432 8.492 8.332 8.407 69,334 -0.13(-1.53%)
Aug 15, 2005 8.407 8.558 8.322 8.538 28,092 +0.11(+1.31%)
Aug 12, 2005 8.583 8.583 8.357 8.427 52,200 -0.18(-2.10%)
Aug 11, 2005 8.442 8.633 8.357 8.608 33,073 +0.18(+2.08%)
Aug 10, 2005 8.608 8.708 8.372 8.432 73,319 -0.09(-1.00%)
Aug 09, 2005 8.362 8.658 8.362 8.517 140,263 +0.16(+1.92%)
Aug 08, 2005 8.959 8.959 8.307 8.357 126,914 -0.58(-6.46%)
Aug 05, 2005 9.120 9.120 8.748 8.934 133,290 -0.23(-2.47%)
Aug 04, 2005 9.160 9.195 9.034 9.160 67,342 -0.10(-1.08%)
Aug 03, 2005 9.336 9.336 9.230 9.260 36,062 -0.09(-0.91%)
Aug 02, 2005 9.336 9.436 9.305 9.346 44,430 -0.05(-0.53%)
Aug 01, 2005 9.461 9.491 9.336 9.396 34,268 +0.01(+0.11%)
Jul 29, 2005 9.411 9.431 9.270 9.386 43,832 -0.03(-0.27%)
Jul 28, 2005 9.160 9.411 9.160 9.411 75,311 +0.20(+2.18%)
Jul 27, 2005 9.205 9.210 9.024 9.210 57,978 +0.02(+0.16%)
Jul 26, 2005 9.160 9.220 9.060 9.195 43,633 +0.04(+0.38%)
Jul 25, 2005 9.235 9.265 9.160 9.160 61,564 -0.11(-1.19%)
Jul 22, 2005 8.984 9.285 8.984 9.270 94,438 +0.30(+3.30%)
Jul 21, 2005 9.416 9.416 8.954 8.974 57,978 -0.42(-4.49%)
Jul 20, 2005 9.070 9.396 9.034 9.396 55,188 +0.30(+3.31%)
Jul 19, 2005 9.075 9.095 9.034 9.095 52,001 +0.07(+0.78%)
Jul 18, 2005 9.110 9.110 8.834 9.024 71,327 -0.04(-0.39%)
Jul 15, 2005 8.809 9.060 8.809 9.060 71,526 +0.14(+1.52%)
Jul 14, 2005 9.225 9.265 8.924 8.924 36,859 -0.28(-3.00%)
Jul 13, 2005 9.275 9.285 9.180 9.200 23,111 -0.04(-0.38%)
Jul 12, 2005 9.285 9.285 9.190 9.235 75,311 -0.05(-0.54%)
Jul 11, 2005 9.185 9.431 9.135 9.285 102,408 +0.14(+1.48%)
Jul 08, 2005 8.834 9.160 8.814 9.150 63,556 +0.31(+3.46%)
Jul 07, 2005 8.758 8.864 8.688 8.844 46,820 -0.02(-0.17%)
Jul 06, 2005 9.110 9.110 8.854 8.859 71,924 -0.25(-2.75%)
Jul 05, 2005 8.859 9.110 8.829 9.110 75,909 +0.24(+2.66%)
Jul 01, 2005 8.718 8.874 8.683 8.874 29,885 +0.18(+2.08%)
Jun 30, 2005 8.834 8.834 8.673 8.693 44,629 -0.12(-1.31%)
Jun 29, 2005 8.623 8.809 8.593 8.809 43,234 +0.15(+1.74%)
Jun 28, 2005 8.432 8.658 8.407 8.658 82,883 +0.15(+1.77%)
Jun 27, 2005 8.492 8.553 8.467 8.507 49,610 -0.03(-0.29%)
Jun 24, 2005 8.583 8.658 8.437 8.533 95,634 -0.10(-1.16%)
Jun 23, 2005 8.783 8.869 8.633 8.633 56,185 -0.17(-1.94%)
Jun 22, 2005 8.859 8.879 8.738 8.804 50,008 -0.05(-0.57%)
Jun 21, 2005 8.909 8.934 8.783 8.854 58,177 -0.06(-0.62%)
Jun 20, 2005 8.959 9.034 8.889 8.909 95,435 -0.09(-0.95%)
Jun 17, 2005 8.909 8.994 8.633 8.994 182,701 +0.20(+2.28%)
Jun 16, 2005 8.743 8.793 8.693 8.793 86,867 +0.02(+0.23%)
Jun 15, 2005 8.824 8.824 8.678 8.773 101,013 -0.05(-0.57%)
Jun 14, 2005 8.733 8.824 8.593 8.824 46,820 +0.09(+1.03%)
Jun 13, 2005 8.583 8.733 8.548 8.733 114,362 +0.15(+1.75%)
Jun 10, 2005 8.497 8.588 8.497 8.583 42,636 +0.08(+0.88%)
Jun 09, 2005 8.512 8.608 8.432 8.507 43,832 +0.00(+0.00%)
Jun 08, 2005 8.487 8.608 8.487 8.507 29,885 +0.00(+0.00%)
Jun 07, 2005 8.457 8.563 8.457 8.507 56,782 +0.08(+0.89%)
Jun 06, 2005 8.317 8.482 8.302 8.432 33,471 +0.08(+0.90%)
Jun 03, 2005 8.357 8.422 8.226 8.357 63,756 +0.03(+0.36%)
Jun 02, 2005 8.307 8.377 8.186 8.327 52,798 -0.03(-0.30%)
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.