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 (%)
May 28, 2004 6.550 6.608 6.550 6.608 3,682 +0.12(+1.81%)
May 27, 2004 6.525 6.574 6.477 6.491 8,183 -0.05(-0.75%)
May 26, 2004 6.428 6.540 6.428 6.540 3,068 +0.04(+0.60%)
May 25, 2004 6.379 6.501 6.354 6.501 9,206 +0.15(+2.31%)
May 24, 2004 6.310 6.379 6.310 6.354 10,843 +0.02(+0.31%)
May 21, 2004 6.379 6.418 6.330 6.335 5,523 -0.07(-1.07%)
May 20, 2004 6.330 6.403 6.301 6.403 8,797 +0.09(+1.47%)
May 19, 2004 6.403 6.428 6.305 6.310 15,957 -0.05(-0.84%)
May 18, 2004 6.359 6.369 6.359 6.364 4,910 +0.01(+0.15%)
May 17, 2004 6.354 6.354 6.354 6.354 818 -0.00(-0.08%)
May 14, 2004 6.354 6.359 6.354 6.359 6,342 +0.00(+0.00%)
May 13, 2004 6.354 6.359 6.354 6.359 2,455 +0.01(+0.15%)
May 12, 2004 6.354 6.359 6.345 6.349 7,774 -0.05(-0.76%)
May 11, 2004 6.403 6.403 6.305 6.398 30,483 -0.00(-0.08%)
May 10, 2004 6.403 6.408 6.403 6.403 2,864 -0.02(-0.30%)
May 07, 2004 6.423 6.423 6.423 6.423 2,250 -0.03(-0.45%)
May 06, 2004 6.442 6.452 6.403 6.452 2,864 +0.01(+0.15%)
May 05, 2004 6.442 6.442 6.442 6.442 204 +0.09(+1.38%)
May 04, 2004 6.384 6.437 6.354 6.354 4,705 -0.03(-0.46%)
May 03, 2004 6.354 6.384 6.354 6.384 2,659 +0.03(+0.46%)
Apr 30, 2004 6.354 6.354 6.354 6.354 1,432 -0.05(-0.76%)
Apr 29, 2004 6.428 6.452 6.354 6.403 4,705 +0.02(+0.38%)
Apr 28, 2004 6.477 6.501 6.379 6.379 16,366 -0.12(-1.88%)
Apr 27, 2004 6.452 6.501 6.452 6.501 4,500 +0.02(+0.38%)
Apr 26, 2004 6.496 6.501 6.477 6.477 6,137 +0.00(+0.00%)
Apr 23, 2004 6.452 6.477 6.452 6.477 2,659 +0.07(+1.15%)
Apr 22, 2004 6.477 6.535 6.354 6.403 29,255 -0.10(-1.50%)
Apr 21, 2004 6.599 6.599 6.477 6.501 12,479 -0.15(-2.21%)
Apr 20, 2004 6.794 6.819 6.648 6.648 6,751 -0.17(-2.51%)
Apr 19, 2004 6.907 6.907 6.745 6.819 25,777 +0.11(+1.60%)
Apr 16, 2004 6.648 6.711 6.648 6.711 7,160 +0.11(+1.63%)
Apr 15, 2004 6.574 6.648 6.550 6.604 7,774 +0.10(+1.58%)
Apr 14, 2004 6.501 6.506 6.501 6.501 16,776 -0.02(-0.37%)
Apr 13, 2004 6.623 6.623 6.525 6.525 5,523 -0.14(-2.13%)
Apr 12, 2004 6.843 6.843 6.540 6.667 24,959 -0.18(-2.57%)
Apr 08, 2004 6.843 6.868 6.819 6.843 40,098 +0.02(+0.36%)
Apr 07, 2004 6.794 6.843 6.599 6.819 42,349 -0.01(-0.14%)
Apr 06, 2004 7.185 7.185 6.794 6.828 27,414 -0.41(-5.61%)
Apr 05, 2004 7.420 7.430 7.234 7.234 7,160 -0.15(-1.99%)
Apr 02, 2004 7.283 7.430 7.278 7.381 7,160 +0.07(+1.00%)
Apr 01, 2004 7.234 7.307 7.234 7.307 1,636 +0.05(+0.67%)
Mar 31, 2004 7.283 7.283 7.234 7.259 6,342 -0.02(-0.34%)
Mar 30, 2004 7.283 7.283 7.283 7.283 1,636 +0.05(+0.68%)
Mar 29, 2004 7.210 7.234 7.210 7.234 5,932 -0.05(-0.67%)
Mar 26, 2004 7.234 7.283 7.234 7.283 613 +0.04(+0.54%)
Mar 25, 2004 7.283 7.307 6.990 7.244 36,416 +0.00(+0.07%)
Mar 24, 2004 7.239 7.239 7.239 7.239 613 +0.00(+0.07%)
Mar 23, 2004 7.151 7.234 7.151 7.234 6,342 +0.09(+1.30%)
Mar 22, 2004 7.161 7.161 7.112 7.141 2,455 -0.02(-0.34%)
Mar 19, 2004 7.185 7.234 7.112 7.166 12,888 -0.02(-0.34%)
Mar 18, 2004 7.190 7.190 7.190 7.190 1,022 +0.03(+0.48%)
Mar 17, 2004 7.078 7.156 7.063 7.156 4,500 +0.14(+1.95%)
Mar 16, 2004 7.058 7.058 7.019 7.019 2,250 +0.00(+0.00%)
Mar 15, 2004 7.014 7.048 7.014 7.019 3,068 +0.00(+0.00%)
Mar 12, 2004 7.039 7.039 6.990 7.019 2,659 -0.02(-0.28%)
Mar 11, 2004 6.892 7.039 6.892 7.039 16,980 +0.10(+1.41%)
Mar 10, 2004 6.892 6.941 6.892 6.941 2,864 +0.01(+0.21%)
Mar 09, 2004 6.868 6.926 6.868 6.926 5,319 +0.06(+0.85%)
Mar 08, 2004 6.789 6.868 6.789 6.868 6,751 +0.09(+1.37%)
Mar 05, 2004 6.770 6.804 6.770 6.775 9,615 +0.01(+0.22%)
Mar 04, 2004 6.745 6.770 6.740 6.760 4,296 -0.01(-0.14%)
Mar 03, 2004 6.765 6.770 6.745 6.770 4,705 -0.01(-0.22%)
Mar 02, 2004 6.789 6.789 6.765 6.784 4,500 +0.01(+0.22%)
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.