Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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 (%)
Mar 31, 2006 9.141 9.141 8.945 9.056 78,514 -0.09(-0.94%)
Mar 30, 2006 9.282 9.282 8.985 9.141 32,797 -0.12(-1.25%)
Mar 29, 2006 9.257 9.257 8.955 9.257 53,469 +0.14(+1.55%)
Mar 28, 2006 9.031 9.171 9.015 9.116 45,518 +0.06(+0.67%)
Mar 27, 2006 9.136 9.136 8.995 9.056 132,977 -0.08(-0.88%)
Mar 24, 2006 9.116 9.156 8.945 9.136 47,506 +0.04(+0.44%)
Mar 23, 2006 9.031 9.101 8.895 9.096 50,885 -0.01(-0.11%)
Mar 22, 2006 8.905 9.106 8.865 9.106 63,606 +0.17(+1.91%)
Mar 21, 2006 9.046 9.096 8.905 8.935 127,411 -0.05(-0.50%)
Mar 20, 2006 9.106 9.106 8.854 8.980 139,934 -0.13(-1.38%)
Mar 17, 2006 8.980 9.136 8.905 9.106 316,243 +0.17(+1.91%)
Mar 16, 2006 9.031 9.031 8.754 8.935 87,061 -0.02(-0.22%)
Mar 15, 2006 9.056 9.056 8.854 8.955 69,569 -0.03(-0.28%)
Mar 14, 2006 8.829 8.980 8.683 8.980 45,915 +0.10(+1.13%)
Mar 13, 2006 8.865 9.046 8.764 8.880 58,637 +0.03(+0.28%)
Mar 10, 2006 8.678 8.875 8.678 8.854 88,452 +0.27(+3.10%)
Mar 09, 2006 8.628 8.714 8.467 8.588 47,704 -0.09(-1.04%)
Mar 08, 2006 8.628 8.704 8.452 8.678 45,915 -0.02(-0.17%)
Mar 07, 2006 8.628 8.819 8.497 8.693 65,991 +0.10(+1.17%)
Mar 06, 2006 8.175 8.613 8.175 8.593 39,952 +0.05(+0.53%)
Mar 03, 2006 8.477 8.628 8.377 8.548 50,885 +0.02(+0.24%)
Mar 02, 2006 8.628 8.678 8.482 8.527 47,108 -0.15(-1.68%)
Mar 01, 2006 8.563 8.724 8.517 8.673 21,665 +0.11(+1.29%)
Feb 28, 2006 8.789 8.804 8.402 8.563 61,618 -0.23(-2.58%)
Feb 27, 2006 8.688 8.804 8.623 8.789 27,231 +0.05(+0.58%)
Feb 24, 2006 8.880 8.900 8.693 8.739 29,020 -0.18(-1.98%)
Feb 23, 2006 8.819 9.141 8.653 8.915 64,202 +0.01(+0.11%)
Feb 22, 2006 8.875 8.970 8.804 8.905 40,151 +0.11(+1.26%)
Feb 21, 2006 8.930 8.950 8.633 8.794 96,602 -0.13(-1.41%)
Feb 17, 2006 8.980 8.980 8.789 8.920 38,561 +0.04(+0.45%)
Feb 16, 2006 8.945 8.965 8.688 8.880 53,071 +0.04(+0.40%)
Feb 15, 2006 8.739 8.870 8.704 8.844 117,274 +0.07(+0.80%)
Feb 14, 2006 8.769 8.885 8.633 8.774 150,866 +0.10(+1.10%)
Feb 13, 2006 8.603 8.678 8.306 8.678 101,173 +0.02(+0.17%)
Feb 10, 2006 8.432 8.668 8.356 8.663 40,549 +0.16(+1.83%)
Feb 09, 2006 8.603 8.729 8.492 8.507 49,493 -0.08(-0.94%)
Feb 08, 2006 8.678 8.678 8.432 8.588 255,220 -0.02(-0.23%)
Feb 07, 2006 8.678 8.769 8.537 8.608 60,426 -0.11(-1.27%)
Feb 06, 2006 8.698 8.724 8.548 8.719 44,126 +0.01(+0.06%)
Feb 03, 2006 8.779 8.779 8.638 8.714 101,173 -0.10(-1.14%)
Feb 02, 2006 8.829 8.854 8.618 8.814 59,233 -0.07(-0.74%)
Feb 01, 2006 8.784 8.915 8.623 8.880 78,911 +0.10(+1.09%)
Jan 31, 2006 8.663 8.804 8.583 8.784 139,735 +0.07(+0.75%)
Jan 30, 2006 8.930 8.930 8.704 8.719 137,548 -0.25(-2.80%)
Jan 27, 2006 8.880 9.020 8.880 8.970 96,602 +0.04(+0.45%)
Jan 26, 2006 8.865 8.935 8.829 8.930 91,036 +0.07(+0.74%)
Jan 25, 2006 8.880 8.955 8.784 8.865 72,352 -0.07(-0.73%)
Jan 24, 2006 8.704 8.980 8.628 8.930 100,378 +0.23(+2.60%)
Jan 23, 2006 8.522 8.754 8.522 8.704 83,880 +0.19(+2.25%)
Jan 20, 2006 8.553 8.568 8.457 8.512 216,063 -0.04(-0.47%)
Jan 19, 2006 8.301 8.553 8.195 8.553 122,243 +0.28(+3.41%)
Jan 18, 2006 8.236 8.301 8.190 8.271 48,102 -0.02(-0.18%)
Jan 17, 2006 8.351 8.402 8.190 8.286 34,784 -0.07(-0.78%)
Jan 13, 2006 8.377 8.382 8.261 8.351 30,213 -0.03(-0.30%)
Jan 12, 2006 8.276 8.377 8.256 8.377 54,463 +0.08(+0.91%)
Jan 11, 2006 8.150 8.301 8.055 8.301 139,139 +0.11(+1.35%)
Jan 10, 2006 8.150 8.246 8.039 8.190 179,091 +0.02(+0.18%)
Jan 09, 2006 8.100 8.175 8.039 8.175 46,512 +0.12(+1.50%)
Jan 06, 2006 8.266 8.266 8.004 8.055 318,429 +0.02(+0.25%)
Jan 05, 2006 7.974 8.120 7.949 8.034 76,725 -0.02(-0.19%)
Jan 04, 2006 8.050 8.200 8.014 8.050 87,458 -0.21(-2.56%)
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.