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 (%)
Sep 28, 2007 8.085 8.187 8.055 8.090 106,793 -0.11(-1.37%)
Sep 27, 2007 8.080 8.280 8.016 8.202 13,093 -0.00(-0.06%)
Sep 26, 2007 8.241 8.324 8.119 8.207 15,753 -0.03(-0.42%)
Sep 25, 2007 8.148 8.339 8.148 8.241 24,959 -0.05(-0.59%)
Sep 24, 2007 8.285 8.383 8.251 8.290 16,980 +0.01(+0.18%)
Sep 21, 2007 8.324 8.412 8.212 8.275 22,504 -0.10(-1.23%)
Sep 20, 2007 8.309 8.701 8.309 8.378 32,733 -0.14(-1.66%)
Sep 19, 2007 8.671 8.862 8.456 8.520 78,356 -0.28(-3.17%)
Sep 18, 2007 8.212 8.798 8.212 8.798 23,322 +0.53(+6.38%)
Sep 17, 2007 8.353 8.383 8.212 8.270 16,980 -0.03(-0.41%)
Sep 14, 2007 8.236 8.305 8.202 8.305 17,594 +0.05(+0.59%)
Sep 13, 2007 8.124 8.339 8.002 8.256 12,684 +0.10(+1.26%)
Sep 12, 2007 8.265 8.344 8.153 8.153 7,978 -0.27(-3.19%)
Sep 11, 2007 8.031 8.422 8.031 8.422 15,957 +0.32(+3.98%)
Sep 10, 2007 8.065 8.114 7.801 8.099 24,550 -0.09(-1.07%)
Sep 07, 2007 8.510 8.520 8.124 8.187 18,208 -0.33(-3.85%)
Sep 06, 2007 8.539 8.578 8.495 8.515 4,296 +0.01(+0.17%)
Sep 05, 2007 8.461 8.525 8.402 8.500 16,162 +0.10(+1.16%)
Sep 04, 2007 8.456 8.456 8.363 8.402 8,797 -0.03(-0.41%)
Aug 31, 2007 8.456 8.544 8.373 8.437 21,481 +0.13(+1.53%)
Aug 30, 2007 8.270 8.309 8.192 8.309 12,275 +0.06(+0.77%)
Aug 29, 2007 8.182 8.309 8.182 8.246 13,093 +0.08(+1.02%)
Aug 28, 2007 8.231 8.309 8.124 8.163 22,095 -0.05(-0.65%)
Aug 27, 2007 8.358 8.407 8.202 8.217 9,206 -0.20(-2.32%)
Aug 24, 2007 8.461 8.476 8.358 8.412 9,206 -0.07(-0.81%)
Aug 23, 2007 8.182 8.481 8.153 8.481 47,873 +0.29(+3.58%)
Aug 22, 2007 8.505 8.505 8.158 8.187 15,139 -0.29(-3.46%)
Aug 21, 2007 8.583 8.681 8.471 8.481 37,643 -0.06(-0.74%)
Aug 20, 2007 8.402 8.544 8.334 8.544 19,435 +0.12(+1.45%)
Aug 17, 2007 8.456 8.696 8.373 8.422 68,536 +0.09(+1.12%)
Aug 16, 2007 8.143 8.349 8.031 8.329 18,617 +0.18(+2.22%)
Aug 15, 2007 7.948 8.378 7.884 8.148 16,162 +0.18(+2.27%)
Aug 14, 2007 8.070 8.070 7.874 7.967 9,820 -0.14(-1.69%)
Aug 13, 2007 7.914 8.251 7.840 8.104 29,460 +0.21(+2.66%)
Aug 10, 2007 8.085 8.226 7.796 7.894 35,188 -0.34(-4.15%)
Aug 09, 2007 8.285 8.358 8.138 8.236 26,391 -0.04(-0.53%)
Aug 08, 2007 8.085 8.402 8.085 8.280 19,435 +0.20(+2.48%)
Aug 07, 2007 8.168 8.236 8.055 8.080 15,548 -0.12(-1.49%)
Aug 06, 2007 7.953 8.231 7.791 8.202 25,777 +0.13(+1.64%)
Aug 03, 2007 8.134 8.397 8.070 8.070 25,573 -0.33(-3.90%)
Aug 02, 2007 8.285 8.397 8.202 8.397 14,934 +0.18(+2.20%)
Aug 01, 2007 8.070 8.222 8.070 8.217 15,548 +0.09(+1.08%)
Jul 31, 2007 8.309 8.309 8.090 8.129 39,689 +0.07(+0.85%)
Jul 30, 2007 8.187 8.187 7.992 8.060 22,299 +0.07(+0.86%)
Jul 27, 2007 8.334 8.368 7.992 7.992 31,710 -0.40(-4.72%)
Jul 26, 2007 8.481 8.481 8.358 8.388 20,867 -0.19(-2.22%)
Jul 25, 2007 8.329 8.578 8.290 8.578 21,481 +0.25(+2.99%)
Jul 24, 2007 8.373 8.402 8.305 8.329 14,525 -0.13(-1.50%)
Jul 23, 2007 8.485 8.573 8.407 8.456 13,502 +0.05(+0.58%)
Jul 20, 2007 8.598 8.657 8.300 8.407 107,202 -0.20(-2.27%)
Jul 19, 2007 8.603 8.701 8.534 8.603 22,708 -0.03(-0.34%)
Jul 18, 2007 8.564 8.632 8.564 8.632 7,978 +0.01(+0.11%)
Jul 17, 2007 8.637 8.657 8.520 8.622 25,777 +0.05(+0.63%)
Jul 16, 2007 8.554 8.569 8.510 8.569 4,500 -0.07(-0.79%)
Jul 13, 2007 8.529 8.642 8.525 8.637 9,206 +0.05(+0.57%)
Jul 12, 2007 8.432 8.613 8.432 8.588 10,024 +0.11(+1.27%)
Jul 11, 2007 8.481 8.769 8.471 8.481 19,435 -0.04(-0.52%)
Jul 10, 2007 8.569 8.573 8.481 8.525 6,546 -0.07(-0.85%)
Jul 09, 2007 8.593 8.613 8.534 8.598 13,911 -0.03(-0.34%)
Jul 06, 2007 8.456 8.627 8.383 8.627 24,345 +0.19(+2.26%)
Jul 05, 2007 8.559 8.652 8.217 8.437 25,164 -0.14(-1.60%)
Jul 03, 2007 8.578 8.593 8.573 8.573 5,114 -0.15(-1.74%)
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.