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 (%)
Nov 30, 2005 8.256 8.256 8.141 8.196 64,553 +0.02(+0.25%)
Nov 29, 2005 8.231 8.246 8.081 8.176 102,607 -0.01(-0.06%)
Nov 28, 2005 8.297 8.382 8.156 8.181 59,372 -0.20(-2.34%)
Nov 25, 2005 8.402 8.402 8.292 8.377 12,153 +0.02(+0.24%)
Nov 23, 2005 8.322 8.377 8.136 8.357 60,369 +0.04(+0.42%)
Nov 22, 2005 8.307 8.357 8.231 8.322 56,583 +0.00(+0.00%)
Nov 21, 2005 8.302 8.407 8.241 8.322 64,353 +0.00(+0.00%)
Nov 18, 2005 8.467 8.467 8.302 8.322 55,388 -0.04(-0.42%)
Nov 17, 2005 8.282 8.362 8.231 8.357 87,067 +0.15(+1.77%)
Nov 16, 2005 8.216 8.231 8.106 8.211 64,553 -0.01(-0.12%)
Nov 15, 2005 8.277 8.332 8.206 8.221 46,621 -0.06(-0.73%)
Nov 14, 2005 8.462 8.477 8.277 8.282 69,135 -0.18(-2.08%)
Nov 11, 2005 8.693 8.758 8.427 8.457 78,499 -0.27(-3.05%)
Nov 10, 2005 8.382 8.723 8.266 8.723 46,422 +0.31(+3.70%)
Nov 09, 2005 8.332 8.482 8.287 8.412 47,020 +0.12(+1.45%)
Nov 08, 2005 8.332 8.367 8.231 8.292 60,966 -0.04(-0.48%)
Nov 07, 2005 8.332 8.377 8.201 8.332 73,120 +0.04(+0.48%)
Nov 04, 2005 8.282 8.317 8.066 8.292 57,380 -0.01(-0.12%)
Nov 03, 2005 8.307 8.372 8.196 8.302 119,542 -0.03(-0.36%)
Nov 02, 2005 8.176 8.332 8.151 8.332 80,691 +0.15(+1.84%)
Nov 01, 2005 8.317 8.317 8.081 8.181 101,212 -0.14(-1.69%)
Oct 31, 2005 8.151 8.322 8.121 8.322 87,067 +0.15(+1.84%)
Oct 28, 2005 7.955 8.176 7.955 8.171 93,243 +0.29(+3.69%)
Oct 27, 2005 8.041 8.121 7.830 7.880 174,532 -0.18(-2.24%)
Oct 26, 2005 8.277 8.322 8.061 8.061 67,940 -0.24(-2.84%)
Oct 25, 2005 8.332 8.332 8.191 8.297 44,031 -0.08(-0.96%)
Oct 24, 2005 8.106 8.377 8.086 8.377 78,898 +0.34(+4.25%)
Oct 21, 2005 7.780 8.041 7.780 8.036 136,278 +0.28(+3.62%)
Oct 20, 2005 7.729 7.775 7.704 7.755 70,928 +0.00(+0.00%)
Oct 19, 2005 7.529 7.755 7.529 7.755 88,461 +0.23(+3.00%)
Oct 18, 2005 7.729 7.729 7.529 7.529 85,473 -0.13(-1.64%)
Oct 17, 2005 7.679 7.755 7.629 7.654 39,249 -0.05(-0.65%)
Oct 14, 2005 7.589 7.704 7.554 7.704 62,162 +0.17(+2.20%)
Oct 13, 2005 7.524 7.629 7.524 7.539 69,334 -0.01(-0.07%)
Oct 12, 2005 7.519 7.574 7.478 7.544 89,059 +0.02(+0.27%)
Oct 11, 2005 7.669 7.679 7.519 7.524 54,989 -0.06(-0.79%)
Oct 10, 2005 7.684 7.694 7.529 7.584 42,437 -0.06(-0.79%)
Oct 07, 2005 7.453 7.674 7.453 7.644 98,423 +0.24(+3.25%)
Oct 06, 2005 7.408 7.619 7.328 7.403 90,653 +0.00(+0.00%)
Oct 05, 2005 7.604 7.634 7.378 7.403 111,374 -0.20(-2.58%)
Oct 04, 2005 7.654 7.714 7.579 7.599 95,833 -0.01(-0.13%)
Oct 03, 2005 7.609 7.704 7.604 7.609 63,955 +0.00(+0.00%)
Sep 30, 2005 7.694 7.694 7.579 7.609 90,653 -0.11(-1.37%)
Sep 29, 2005 7.689 7.729 7.559 7.714 116,354 +0.06(+0.79%)
Sep 28, 2005 7.845 7.905 7.579 7.654 52,399 -0.25(-3.17%)
Sep 27, 2005 7.805 7.975 7.739 7.905 112,569 +0.10(+1.29%)
Sep 26, 2005 8.056 8.126 7.790 7.805 94,040 -0.18(-2.20%)
Sep 23, 2005 7.980 8.131 7.965 7.980 34,069 +0.00(+0.00%)
Sep 22, 2005 8.056 8.091 7.880 7.980 89,657 -0.11(-1.30%)
Sep 21, 2005 8.211 8.282 8.071 8.086 87,266 -0.17(-2.01%)
Sep 20, 2005 8.357 8.482 8.251 8.251 82,285 -0.14(-1.67%)
Sep 19, 2005 8.482 8.495 8.332 8.392 118,546 -0.19(-2.22%)
Sep 16, 2005 8.563 8.613 8.457 8.583 201,230 +0.09(+1.00%)
Sep 15, 2005 8.482 8.533 8.312 8.497 62,162 +0.04(+0.47%)
Sep 14, 2005 8.522 8.653 8.337 8.457 122,929 -0.03(-0.30%)
Sep 13, 2005 8.633 8.698 8.482 8.482 46,023 -0.23(-2.59%)
Sep 12, 2005 8.658 8.839 8.603 8.708 36,859 +0.01(+0.06%)
Sep 09, 2005 8.543 8.758 8.543 8.703 30,483 +0.14(+1.58%)
Sep 08, 2005 8.658 8.733 8.497 8.568 37,257 -0.17(-1.90%)
Sep 07, 2005 8.809 8.884 8.683 8.733 41,640 -0.11(-1.25%)
Sep 06, 2005 8.608 8.854 8.608 8.844 64,353 +0.27(+3.10%)
Sep 02, 2005 8.583 8.688 8.558 8.578 50,008 -0.11(-1.27%)
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.