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 31, 2007 8.552 8.650 8.455 8.650 27,292 +0.13(+1.49%)
May 30, 2007 8.406 8.528 8.387 8.523 16,006 +0.07(+0.81%)
May 29, 2007 8.265 8.460 8.265 8.455 17,647 +0.07(+0.81%)
May 25, 2007 8.528 8.528 8.260 8.387 43,504 -0.08(-0.98%)
May 24, 2007 8.698 8.698 8.469 8.469 21,341 -0.23(-2.63%)
May 23, 2007 8.703 8.772 8.664 8.698 11,902 +0.00(+0.00%)
May 22, 2007 8.557 8.698 8.489 8.698 11,081 +0.15(+1.71%)
May 21, 2007 8.343 8.582 8.309 8.552 32,012 +0.10(+1.21%)
May 18, 2007 8.411 8.450 8.382 8.450 13,133 -0.06(-0.69%)
May 17, 2007 8.504 8.508 8.504 8.508 2,462 -0.03(-0.34%)
May 16, 2007 8.601 8.601 8.533 8.538 2,872 -0.06(-0.68%)
May 15, 2007 8.655 8.723 8.586 8.596 30,576 -0.03(-0.34%)
May 14, 2007 8.772 8.772 8.557 8.625 8,208 -0.18(-1.99%)
May 11, 2007 8.601 8.811 8.601 8.801 11,902 +0.27(+3.14%)
May 10, 2007 8.674 8.674 8.533 8.533 5,335 -0.11(-1.24%)
May 09, 2007 8.601 8.703 8.586 8.640 17,237 -0.03(-0.34%)
May 08, 2007 8.737 8.811 8.606 8.669 9,234 -0.11(-1.22%)
May 07, 2007 8.874 8.874 8.747 8.776 11,902 -0.06(-0.72%)
May 04, 2007 8.928 8.976 8.840 8.840 9,644 -0.14(-1.57%)
May 03, 2007 8.923 9.030 8.903 8.981 11,081 +0.01(+0.07%)
May 02, 2007 8.893 9.020 8.893 8.975 3,283 +0.16(+1.81%)
May 01, 2007 8.698 8.815 8.640 8.815 9,850 +0.16(+1.86%)
Apr 30, 2007 8.801 8.806 8.655 8.655 39,810 -0.15(-1.66%)
Apr 27, 2007 8.801 8.806 8.801 8.801 25,035 +0.00(+0.00%)
Apr 26, 2007 8.776 8.825 8.776 8.801 23,393 +0.00(+0.00%)
Apr 25, 2007 8.806 8.854 8.791 8.801 16,621 +0.03(+0.33%)
Apr 24, 2007 8.723 8.776 8.645 8.772 82,493 -0.05(-0.55%)
Apr 23, 2007 8.674 8.864 8.650 8.820 30,576 +0.22(+2.55%)
Apr 20, 2007 8.591 8.737 8.552 8.601 29,960 +0.00(+0.06%)
Apr 19, 2007 8.640 8.674 8.567 8.596 12,517 -0.09(-1.01%)
Apr 18, 2007 8.733 8.752 8.684 8.684 8,003 -0.07(-0.78%)
Apr 17, 2007 8.650 8.772 8.601 8.752 11,081 +0.11(+1.24%)
Apr 16, 2007 8.645 8.645 8.645 8.645 820 +0.00(+0.06%)
Apr 13, 2007 8.533 8.640 8.411 8.640 9,850 +0.02(+0.28%)
Apr 12, 2007 8.616 8.616 8.616 8.616 205 -0.07(-0.79%)
Apr 11, 2007 8.616 8.684 8.616 8.684 1,846 +0.02(+0.22%)
Apr 10, 2007 8.645 8.664 8.645 8.664 1,026 +0.06(+0.74%)
Apr 09, 2007 8.586 8.625 8.582 8.601 4,104 -0.04(-0.51%)
Apr 05, 2007 8.762 8.762 8.645 8.645 1,026 +0.01(+0.17%)
Apr 04, 2007 8.801 8.801 8.601 8.630 9,850 -0.19(-2.21%)
Apr 03, 2007 8.825 8.825 8.825 8.825 410 -0.09(-1.04%)
Apr 02, 2007 8.859 8.966 8.859 8.918 4,104 +0.07(+0.83%)
Mar 30, 2007 8.772 8.845 8.772 8.845 2,257 +0.14(+1.62%)
Mar 29, 2007 8.703 8.703 8.703 8.703 2,462 +0.00(+0.06%)
Mar 28, 2007 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Mar 27, 2007 8.776 8.776 8.698 8.698 2,052 -0.12(-1.38%)
Mar 26, 2007 8.845 8.962 8.820 8.820 5,540 -0.09(-0.98%)
Mar 23, 2007 8.947 8.947 8.908 8.908 1,026 -0.06(-0.65%)
Mar 22, 2007 8.932 8.966 8.932 8.966 1,436 -0.03(-0.33%)
Mar 21, 2007 8.703 8.996 8.703 8.996 6,566 +0.30(+3.48%)
Mar 20, 2007 8.733 8.733 8.689 8.694 6,771 -0.08(-0.89%)
Mar 19, 2007 8.659 8.772 8.655 8.772 2,052 +0.17(+1.98%)
Mar 16, 2007 8.601 8.601 8.479 8.601 7,797 -0.05(-0.56%)
Mar 15, 2007 8.528 8.684 8.528 8.650 4,104 +0.18(+2.07%)
Mar 14, 2007 8.469 8.479 8.309 8.474 5,745 -0.06(-0.69%)
Mar 13, 2007 8.723 8.694 8.474 8.533 3,488 -0.19(-2.18%)
Mar 12, 2007 8.669 8.772 8.659 8.723 7,387 +0.05(+0.62%)
Mar 09, 2007 8.479 8.694 8.479 8.669 13,543 +0.10(+1.14%)
Mar 08, 2007 8.489 8.572 8.489 8.572 1,436 -0.05(-0.57%)
Mar 07, 2007 8.465 8.620 8.465 8.620 13,954 +0.09(+1.03%)
Mar 06, 2007 8.338 8.538 8.338 8.533 5,130 +0.24(+2.88%)
Mar 05, 2007 8.333 8.357 8.284 8.294 3,488 -0.13(-1.56%)
Mar 02, 2007 8.377 8.426 8.377 8.426 1,026 +0.12(+1.47%)
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.