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 (%)
Dec 31, 2007 7.500 7.500 7.251 7.388 16,211 -0.14(-1.81%)
Dec 28, 2007 7.836 7.836 7.470 7.524 5,951 -0.19(-2.53%)
Dec 27, 2007 8.094 8.094 7.719 7.719 18,263 -0.39(-4.86%)
Dec 26, 2007 8.148 8.221 8.026 8.114 5,745 -0.03(-0.42%)
Dec 24, 2007 8.089 8.167 8.026 8.148 26,061 -0.09(-1.07%)
Dec 21, 2007 7.729 8.236 7.729 8.236 62,383 +0.61(+7.99%)
Dec 20, 2007 7.763 7.831 7.470 7.626 29,344 -0.08(-1.01%)
Dec 19, 2007 7.807 7.807 7.665 7.704 31,602 -0.17(-2.17%)
Dec 18, 2007 7.846 7.875 7.256 7.875 50,686 +0.09(+1.13%)
Dec 17, 2007 7.938 7.938 7.690 7.787 22,983 -0.24(-3.03%)
Dec 14, 2007 8.041 8.041 7.836 8.031 33,449 -0.11(-1.32%)
Dec 13, 2007 8.338 8.411 8.065 8.138 51,096 -0.23(-2.79%)
Dec 12, 2007 8.601 8.645 8.362 8.372 17,237 -0.16(-1.88%)
Dec 11, 2007 8.767 8.913 8.489 8.533 39,194 -0.23(-2.61%)
Dec 10, 2007 8.713 8.889 8.713 8.762 26,061 +0.08(+0.95%)
Dec 07, 2007 8.499 8.728 8.499 8.679 56,021 +0.26(+3.07%)
Dec 06, 2007 8.260 8.523 8.260 8.421 26,471 +0.19(+2.37%)
Dec 05, 2007 8.284 8.372 8.172 8.226 30,370 +0.00(+0.00%)
Dec 04, 2007 8.192 8.328 8.089 8.226 33,859 +0.09(+1.08%)
Dec 03, 2007 8.469 8.469 8.138 8.138 30,370 -0.40(-4.73%)
Nov 30, 2007 8.762 8.796 8.538 8.543 36,527 -0.16(-1.79%)
Nov 29, 2007 8.801 9.035 8.684 8.698 62,902 -0.26(-2.88%)
Nov 28, 2007 8.586 9.064 8.586 8.957 51,096 +0.45(+5.27%)
Nov 27, 2007 8.265 8.513 8.133 8.508 25,035 +0.27(+3.25%)
Nov 26, 2007 8.645 8.655 8.240 8.240 18,058 -0.46(-5.32%)
Nov 23, 2007 8.396 8.723 8.396 8.703 26,061 +0.30(+3.60%)
Nov 21, 2007 8.036 8.416 8.036 8.401 16,211 +0.13(+1.53%)
Nov 20, 2007 8.089 8.275 7.997 8.275 62,793 +0.17(+2.10%)
Nov 19, 2007 8.206 8.333 8.041 8.104 72,849 -0.10(-1.19%)
Nov 16, 2007 8.718 8.718 8.123 8.201 49,660 -0.47(-5.45%)
Nov 15, 2007 8.728 8.767 8.518 8.674 55,611 -0.10(-1.17%)
Nov 14, 2007 8.772 8.932 8.747 8.776 27,497 -0.09(-1.04%)
Nov 13, 2007 8.577 8.874 8.547 8.869 49,250 +0.26(+3.00%)
Nov 12, 2007 8.148 8.640 8.119 8.611 22,983 +0.39(+4.74%)
Nov 09, 2007 8.153 8.362 8.148 8.221 21,136 +0.03(+0.42%)
Nov 08, 2007 8.128 8.250 8.089 8.187 35,501 +0.03(+0.42%)
Nov 07, 2007 8.236 8.236 8.153 8.153 7,592 -0.07(-0.89%)
Nov 06, 2007 8.138 8.279 8.138 8.226 30,165 +0.03(+0.42%)
Nov 05, 2007 8.435 8.450 8.119 8.192 43,504 -0.19(-2.21%)
Nov 02, 2007 8.328 8.396 8.226 8.377 51,096 +0.11(+1.30%)
Nov 01, 2007 8.391 8.391 8.226 8.270 63,614 -0.21(-2.47%)
Oct 31, 2007 8.216 8.479 8.162 8.479 53,354 +0.28(+3.39%)
Oct 30, 2007 8.084 8.265 8.084 8.201 28,524 -0.03(-0.41%)
Oct 29, 2007 8.260 8.279 8.182 8.236 27,703 +0.00(+0.00%)
Oct 26, 2007 8.289 8.406 8.187 8.236 43,914 -0.02(-0.24%)
Oct 25, 2007 8.158 8.304 8.133 8.255 37,963 +0.05(+0.59%)
Oct 24, 2007 8.236 8.250 8.143 8.206 13,133 -0.14(-1.69%)
Oct 23, 2007 8.231 8.348 8.231 8.348 10,055 +0.12(+1.48%)
Oct 22, 2007 8.075 8.226 7.929 8.226 15,595 +0.01(+0.12%)
Oct 19, 2007 8.547 8.547 8.089 8.216 30,781 -0.38(-4.42%)
Oct 18, 2007 8.547 8.596 8.357 8.596 19,084 -0.04(-0.51%)
Oct 17, 2007 8.674 8.820 8.596 8.640 16,211 +0.09(+1.08%)
Oct 16, 2007 8.543 8.572 8.460 8.547 16,621 -0.05(-0.57%)
Oct 15, 2007 8.747 8.747 8.562 8.596 16,211 -0.21(-2.43%)
Oct 12, 2007 8.957 8.981 8.811 8.811 7,182 -0.11(-1.26%)
Oct 11, 2007 8.786 8.966 8.650 8.923 31,191 +0.21(+2.46%)
Oct 10, 2007 8.465 8.708 8.465 8.708 21,136 +0.11(+1.25%)
Oct 09, 2007 8.596 8.703 8.518 8.601 20,110 -0.07(-0.79%)
Oct 08, 2007 8.669 8.747 8.528 8.669 39,400 +0.03(+0.34%)
Oct 05, 2007 8.226 8.650 8.226 8.640 12,107 +0.44(+5.35%)
Oct 04, 2007 8.143 8.201 8.060 8.201 3,078 +0.00(+0.06%)
Oct 03, 2007 8.094 8.533 8.070 8.197 18,879 +0.02(+0.30%)
Oct 02, 2007 8.162 8.333 8.036 8.172 26,061 +0.04(+0.48%)
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.