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 (%)
Sep 30, 2005 7.712 7.712 7.597 7.627 90,440 -0.11(-1.37%)
Sep 29, 2005 7.707 7.748 7.577 7.733 116,081 +0.06(+0.79%)
Sep 28, 2005 7.863 7.924 7.597 7.672 52,276 -0.25(-3.17%)
Sep 27, 2005 7.823 7.994 7.758 7.924 112,305 +0.10(+1.29%)
Sep 26, 2005 8.075 8.145 7.808 7.823 93,819 -0.18(-2.20%)
Sep 23, 2005 7.999 8.150 7.984 7.999 33,989 +0.00(+0.00%)
Sep 22, 2005 8.075 8.110 7.899 7.999 89,446 -0.11(-1.30%)
Sep 21, 2005 8.231 8.301 8.090 8.105 87,061 -0.17(-2.01%)
Sep 20, 2005 8.377 8.502 8.271 8.271 82,092 -0.14(-1.67%)
Sep 19, 2005 8.502 8.515 8.351 8.412 118,268 -0.19(-2.22%)
Sep 16, 2005 8.583 8.633 8.477 8.603 200,757 +0.09(+1.00%)
Sep 15, 2005 8.502 8.553 8.331 8.517 62,016 +0.04(+0.47%)
Sep 14, 2005 8.543 8.673 8.356 8.477 122,641 -0.03(-0.30%)
Sep 13, 2005 8.653 8.719 8.502 8.502 45,915 -0.23(-2.59%)
Sep 12, 2005 8.678 8.859 8.623 8.729 36,772 +0.01(+0.06%)
Sep 09, 2005 8.563 8.779 8.563 8.724 30,411 +0.14(+1.58%)
Sep 08, 2005 8.678 8.754 8.517 8.588 37,170 -0.17(-1.90%)
Sep 07, 2005 8.829 8.905 8.704 8.754 41,542 -0.11(-1.25%)
Sep 06, 2005 8.628 8.875 8.628 8.865 64,202 +0.27(+3.10%)
Sep 02, 2005 8.603 8.709 8.578 8.598 49,891 -0.11(-1.27%)
Sep 01, 2005 8.729 8.854 8.693 8.709 50,885 +0.02(+0.17%)
Aug 31, 2005 8.477 8.704 8.477 8.693 49,294 +0.24(+2.86%)
Aug 30, 2005 8.608 8.653 8.437 8.452 37,170 -0.16(-1.81%)
Aug 29, 2005 8.502 8.623 8.432 8.608 42,338 +0.13(+1.54%)
Aug 26, 2005 8.578 8.578 8.457 8.477 100,180 -0.14(-1.63%)
Aug 25, 2005 8.502 8.628 8.497 8.618 58,835 +0.14(+1.60%)
Aug 24, 2005 8.377 8.502 8.351 8.482 91,235 +0.13(+1.57%)
Aug 23, 2005 8.251 8.377 8.130 8.351 59,432 +0.03(+0.30%)
Aug 22, 2005 8.326 8.377 8.200 8.326 46,710 +0.08(+0.91%)
Aug 19, 2005 8.236 8.301 8.216 8.251 45,518 -0.08(-0.91%)
Aug 18, 2005 8.341 8.422 8.301 8.326 51,282 -0.13(-1.49%)
Aug 17, 2005 8.402 8.553 8.346 8.452 41,940 +0.03(+0.30%)
Aug 16, 2005 8.452 8.512 8.351 8.427 69,172 -0.13(-1.53%)
Aug 15, 2005 8.427 8.578 8.341 8.558 28,026 +0.11(+1.31%)
Aug 12, 2005 8.603 8.603 8.377 8.447 52,077 -0.18(-2.10%)
Aug 11, 2005 8.462 8.653 8.377 8.628 32,995 +0.18(+2.08%)
Aug 10, 2005 8.628 8.729 8.392 8.452 73,147 -0.09(-1.00%)
Aug 09, 2005 8.382 8.678 8.382 8.537 139,934 +0.16(+1.92%)
Aug 08, 2005 8.980 8.980 8.326 8.377 126,616 -0.58(-6.46%)
Aug 05, 2005 9.141 9.141 8.769 8.955 132,977 -0.23(-2.47%)
Aug 04, 2005 9.181 9.217 9.056 9.181 67,184 -0.10(-1.08%)
Aug 03, 2005 9.358 9.358 9.252 9.282 35,977 -0.09(-0.91%)
Aug 02, 2005 9.358 9.458 9.327 9.368 44,325 -0.05(-0.53%)
Aug 01, 2005 9.483 9.514 9.358 9.418 34,188 +0.01(+0.11%)
Jul 29, 2005 9.433 9.453 9.292 9.408 43,729 -0.03(-0.27%)
Jul 28, 2005 9.181 9.433 9.181 9.433 75,135 +0.20(+2.18%)
Jul 27, 2005 9.227 9.232 9.046 9.232 57,842 +0.02(+0.16%)
Jul 26, 2005 9.181 9.242 9.081 9.217 43,530 +0.04(+0.38%)
Jul 25, 2005 9.257 9.287 9.181 9.181 61,419 -0.11(-1.19%)
Jul 22, 2005 9.005 9.307 9.005 9.292 94,217 +0.30(+3.30%)
Jul 21, 2005 9.438 9.438 8.975 8.995 57,842 -0.42(-4.49%)
Jul 20, 2005 9.091 9.418 9.056 9.418 55,059 +0.30(+3.31%)
Jul 19, 2005 9.096 9.116 9.056 9.116 51,879 +0.07(+0.78%)
Jul 18, 2005 9.131 9.131 8.854 9.046 71,159 -0.04(-0.39%)
Jul 15, 2005 8.829 9.081 8.829 9.081 71,358 +0.14(+1.52%)
Jul 14, 2005 9.247 9.287 8.945 8.945 36,772 -0.28(-3.00%)
Jul 13, 2005 9.297 9.307 9.202 9.222 23,057 -0.04(-0.38%)
Jul 12, 2005 9.307 9.307 9.212 9.257 75,135 -0.05(-0.54%)
Jul 11, 2005 9.207 9.453 9.156 9.307 102,167 +0.14(+1.48%)
Jul 08, 2005 8.854 9.181 8.834 9.171 63,407 +0.31(+3.46%)
Jul 07, 2005 8.779 8.885 8.709 8.865 46,710 -0.02(-0.17%)
Jul 06, 2005 9.131 9.131 8.875 8.880 71,756 -0.25(-2.75%)
Jul 05, 2005 8.880 9.131 8.849 9.131 75,731 +0.24(+2.66%)
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.