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, 2005 7.943 8.036 7.929 8.006 25,651 +0.09(+1.11%)
May 27, 2005 7.797 7.919 7.797 7.919 5,130 +0.08(+0.99%)
May 26, 2005 7.821 7.841 7.821 7.841 615 -0.00(-0.06%)
May 25, 2005 7.797 7.846 7.797 7.846 2,052 +0.02(+0.25%)
May 24, 2005 7.890 7.919 7.826 7.826 8,823 -0.09(-1.17%)
May 23, 2005 7.919 7.919 7.919 7.919 0 +0.00(+0.00%)
May 20, 2005 7.773 7.977 7.748 7.919 10,876 +0.14(+1.82%)
May 19, 2005 7.777 7.777 7.777 7.777 205 +0.01(+0.19%)
May 18, 2005 7.699 7.773 7.699 7.763 4,309 +0.09(+1.14%)
May 17, 2005 7.622 7.675 7.622 7.675 4,925 +0.02(+0.32%)
May 16, 2005 7.578 7.651 7.578 7.651 1,846 +0.05(+0.64%)
May 13, 2005 7.602 7.602 7.602 7.602 0 +0.00(+0.00%)
May 12, 2005 7.602 7.602 7.602 7.602 0 +0.00(+0.00%)
May 11, 2005 7.602 7.602 7.602 7.602 410 +0.02(+0.26%)
May 10, 2005 7.578 7.597 7.553 7.583 1,026 -0.02(-0.26%)
May 09, 2005 7.529 7.602 7.505 7.602 4,514 +0.05(+0.71%)
May 06, 2005 7.553 7.553 7.481 7.548 9,234 -0.00(-0.06%)
May 05, 2005 7.505 7.553 7.456 7.553 3,898 +0.02(+0.32%)
May 04, 2005 7.456 7.529 7.456 7.529 3,898 +0.11(+1.44%)
May 03, 2005 7.353 7.422 7.353 7.422 3,898 +0.07(+0.93%)
May 02, 2005 7.300 7.353 7.300 7.353 4,309 +0.07(+0.94%)
Apr 29, 2005 7.285 7.285 7.212 7.285 9,644 +0.00(+0.00%)
Apr 28, 2005 7.285 7.285 7.285 7.285 0 +0.00(+0.00%)
Apr 27, 2005 7.168 7.285 7.168 7.285 4,514 +0.07(+1.01%)
Apr 26, 2005 7.163 7.212 7.163 7.212 5,335 +0.04(+0.61%)
Apr 25, 2005 7.149 7.168 7.129 7.168 615 -0.01(-0.14%)
Apr 22, 2005 7.188 7.202 7.163 7.178 78,800 -0.01(-0.14%)
Apr 21, 2005 7.188 7.188 7.188 7.188 15,595 +0.00(+0.00%)
Apr 20, 2005 7.188 7.188 7.188 7.188 12,517 +0.00(+0.00%)
Apr 19, 2005 7.188 7.207 7.188 7.188 4,309 -0.00(-0.07%)
Apr 18, 2005 7.237 7.280 7.183 7.193 12,928 +0.00(+0.07%)
Apr 15, 2005 7.237 7.237 7.163 7.188 3,898 -0.02(-0.34%)
Apr 14, 2005 7.212 7.251 7.188 7.212 10,260 +0.02(+0.27%)
Apr 13, 2005 7.237 7.251 7.163 7.193 11,696 -0.04(-0.61%)
Apr 12, 2005 7.310 7.310 7.237 7.237 46,171 -0.07(-1.00%)
Apr 11, 2005 7.407 7.407 7.310 7.310 25,856 -0.05(-0.66%)
Apr 08, 2005 7.402 7.402 7.358 7.358 11,081 -0.04(-0.59%)
Apr 07, 2005 7.368 7.402 7.368 7.402 6,771 +0.03(+0.46%)
Apr 06, 2005 7.363 7.368 7.358 7.368 4,104 +0.00(+0.07%)
Apr 05, 2005 7.383 7.383 7.358 7.363 820 -0.04(-0.59%)
Apr 04, 2005 7.431 7.431 7.334 7.407 5,745 -0.05(-0.65%)
Apr 01, 2005 7.553 7.553 7.456 7.456 3,078 -0.15(-1.92%)
Mar 31, 2005 7.622 7.622 7.602 7.602 2,872 +0.00(+0.06%)
Mar 30, 2005 7.578 7.597 7.505 7.597 10,055 -0.02(-0.32%)
Mar 29, 2005 7.602 7.626 7.602 7.622 1,846 -0.11(-1.45%)
Mar 28, 2005 7.724 7.734 7.724 7.734 3,078 -0.00(-0.06%)
Mar 24, 2005 7.724 7.738 7.699 7.738 16,827 -0.01(-0.19%)
Mar 23, 2005 7.773 7.831 7.748 7.753 7,182 -0.02(-0.25%)
Mar 22, 2005 7.777 7.836 7.753 7.773 11,902 +0.01(+0.19%)
Mar 21, 2005 7.748 7.773 7.704 7.758 8,003 -0.02(-0.25%)
Mar 18, 2005 7.792 7.792 7.758 7.777 4,514 +0.03(+0.44%)
Mar 17, 2005 7.734 7.743 7.719 7.743 4,514 +0.01(+0.19%)
Mar 16, 2005 7.729 7.729 7.724 7.729 3,488 +0.00(+0.00%)
Mar 15, 2005 7.680 7.743 7.680 7.729 11,902 +0.05(+0.63%)
Mar 14, 2005 7.748 7.748 7.651 7.680 13,133 -0.08(-1.07%)
Mar 11, 2005 7.773 7.773 7.763 7.763 1,231 -0.01(-0.13%)
Mar 10, 2005 7.797 7.797 7.773 7.773 2,052 -0.02(-0.31%)
Mar 09, 2005 7.821 7.821 7.797 7.797 3,488 -0.12(-1.54%)
Mar 08, 2005 7.894 7.919 7.855 7.919 9,644 +0.00(+0.00%)
Mar 07, 2005 7.865 7.919 7.846 7.919 16,416 +0.07(+0.93%)
Mar 04, 2005 7.812 7.846 7.812 7.846 4,719 +0.02(+0.31%)
Mar 03, 2005 7.821 7.821 7.821 7.821 205 -0.00(-0.06%)
Mar 02, 2005 7.807 7.826 7.807 7.826 1,026 +0.02(+0.25%)
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.