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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Jan 30, 2004 6.721 6.770 6.721 6.770 1,432 +0.04(+0.65%)
Jan 29, 2004 6.780 6.794 6.721 6.726 37,643 -0.07(-1.01%)
Jan 28, 2004 6.794 6.843 6.794 6.794 23,118 -0.01(-0.22%)
Jan 27, 2004 6.838 6.838 6.809 6.809 6,955 -0.03(-0.50%)
Jan 26, 2004 6.780 6.843 6.780 6.843 10,843 +0.07(+1.01%)
Jan 23, 2004 6.765 6.794 6.765 6.775 9,206 +0.01(+0.14%)
Jan 22, 2004 6.745 6.765 6.745 6.765 1,636 +0.01(+0.14%)
Jan 21, 2004 6.770 6.770 6.745 6.755 2,864 -0.01(-0.22%)
Jan 20, 2004 6.828 6.828 6.760 6.770 24,550 +0.03(+0.44%)
Jan 16, 2004 6.794 6.794 6.736 6.740 19,231 -0.03(-0.50%)
Jan 15, 2004 6.770 6.775 6.770 6.775 13,502 +0.00(+0.07%)
Jan 14, 2004 6.770 6.770 6.770 6.770 204 -0.00(-0.07%)
Jan 13, 2004 6.794 6.794 6.770 6.775 7,160 +0.01(+0.22%)
Jan 12, 2004 6.784 6.784 6.750 6.760 7,774 +0.01(+0.22%)
Jan 09, 2004 6.794 6.794 6.745 6.745 3,682 -0.02(-0.36%)
Jan 08, 2004 6.687 6.770 6.687 6.770 11,252 +0.12(+1.84%)
Jan 07, 2004 6.638 6.672 6.638 6.648 3,682 +0.02(+0.29%)
Jan 06, 2004 6.652 6.652 6.608 6.628 11,865 -0.03(-0.44%)
Jan 05, 2004 6.657 6.657 6.657 6.657 4,296 -0.05(-0.80%)
Jan 02, 2004 6.648 6.716 6.648 6.711 4,091 +0.06(+0.88%)
Dec 31, 2003 6.696 6.696 6.652 6.652 6,137 -0.10(-1.45%)
Dec 30, 2003 6.838 6.838 6.750 6.750 6,546 -0.04(-0.65%)
Dec 29, 2003 6.794 6.794 6.794 6.794 3,068 +0.05(+0.72%)
Dec 26, 2003 6.745 6.745 6.745 6.745 204 -0.02(-0.36%)
Dec 24, 2003 6.745 6.770 6.721 6.770 613 -0.00(-0.07%)
Dec 23, 2003 6.775 6.775 6.775 6.775 0 +0.00(+0.00%)
Dec 22, 2003 6.780 6.780 6.775 6.775 3,068 +0.00(+0.00%)
Dec 19, 2003 6.780 6.780 6.775 6.775 3,273 +0.00(+0.00%)
Dec 18, 2003 6.750 6.775 6.750 6.775 1,022 +0.03(+0.43%)
Dec 17, 2003 6.726 6.736 6.687 6.745 73,650 -0.04(-0.58%)
Dec 16, 2003 6.784 6.784 6.784 6.784 0 +0.00(+0.00%)
Dec 15, 2003 6.819 6.824 6.784 6.784 2,045 +0.00(+0.00%)
Dec 12, 2003 6.784 6.784 6.784 6.784 613 -0.02(-0.36%)
Dec 11, 2003 6.731 6.809 6.711 6.809 13,502 +0.06(+0.94%)
Dec 10, 2003 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Dec 09, 2003 6.731 6.731 6.731 6.745 1,841 +0.02(+0.36%)
Dec 08, 2003 6.696 6.696 6.696 6.721 5,319 +0.10(+1.48%)
Dec 05, 2003 6.648 6.648 6.648 6.623 0 -0.02(-0.37%)
Dec 04, 2003 6.692 6.692 6.648 6.648 24,550 +0.02(+0.37%)
Dec 03, 2003 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Dec 02, 2003 6.623 6.623 6.623 6.623 1,227 +0.02(+0.37%)
Dec 01, 2003 6.574 6.599 6.574 6.599 6,342 +0.04(+0.60%)
Nov 28, 2003 6.599 6.599 6.560 6.560 3,682 -0.01(-0.22%)
Nov 26, 2003 6.574 6.574 6.574 6.574 0 +0.00(+0.00%)
Nov 25, 2003 6.574 6.574 6.574 6.574 1,636 -0.02(-0.37%)
Nov 24, 2003 6.599 6.599 6.599 6.599 1,636 +0.00(+0.00%)
Nov 21, 2003 6.599 6.599 6.599 6.599 204 -0.01(-0.15%)
Nov 20, 2003 6.643 6.643 6.608 6.608 3,068 +0.00(+0.07%)
Nov 19, 2003 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 18, 2003 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 17, 2003 6.604 6.604 6.604 6.604 1,227 -0.04(-0.59%)
Nov 14, 2003 6.594 6.648 6.594 6.643 4,705 +0.07(+1.04%)
Nov 13, 2003 6.574 6.599 6.555 6.574 6,751 +0.01(+0.22%)
Nov 12, 2003 6.574 6.574 6.574 6.560 2,250 +0.02(+0.37%)
Nov 11, 2003 6.535 6.535 6.535 6.535 818 +0.01(+0.15%)
Nov 10, 2003 6.525 6.525 6.525 6.525 613 -0.04(-0.60%)
Nov 07, 2003 6.564 6.564 6.564 6.564 1,227 +0.09(+1.36%)
Nov 06, 2003 6.477 6.477 6.477 6.477 0 +0.05(+0.76%)
Nov 05, 2003 6.462 6.462 6.428 6.428 409 +0.00(+0.00%)
Nov 04, 2003 6.428 6.428 6.428 6.428 2,659 -0.04(-0.68%)
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.