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 (%)
Apr 28, 2006 7.930 8.442 7.930 8.392 121,136 +0.21(+2.58%)
Apr 27, 2006 8.231 8.362 8.161 8.181 129,703 -0.08(-0.91%)
Apr 26, 2006 8.282 8.372 8.181 8.256 159,788 -0.01(-0.12%)
Apr 25, 2006 8.412 8.412 8.161 8.266 96,630 -0.20(-2.37%)
Apr 24, 2006 8.538 8.538 8.287 8.467 71,526 -0.02(-0.24%)
Apr 21, 2006 8.708 8.708 8.277 8.487 112,370 +0.03(+0.36%)
Apr 20, 2006 8.593 8.593 8.307 8.457 40,445 -0.18(-2.03%)
Apr 19, 2006 8.673 8.829 8.533 8.633 87,067 -0.04(-0.46%)
Apr 18, 2006 8.407 8.673 8.246 8.673 188,279 +0.31(+3.72%)
Apr 17, 2006 8.432 8.452 8.141 8.362 67,940 -0.05(-0.54%)
Apr 13, 2006 8.307 8.507 8.101 8.407 82,484 +0.10(+1.21%)
Apr 12, 2006 7.905 8.307 7.905 8.307 109,780 +0.15(+1.85%)
Apr 11, 2006 8.502 8.533 8.146 8.156 50,606 -0.28(-3.27%)
Apr 10, 2006 8.558 8.668 8.432 8.432 118,347 -0.15(-1.75%)
Apr 07, 2006 8.809 8.959 8.502 8.583 289,492 -0.23(-2.56%)
Apr 06, 2006 8.733 8.894 8.733 8.809 240,679 +0.02(+0.17%)
Apr 05, 2006 8.758 8.804 8.728 8.793 21,716 +0.04(+0.40%)
Apr 04, 2006 8.793 8.899 8.743 8.758 33,870 -0.07(-0.74%)
Apr 03, 2006 8.999 9.019 8.788 8.824 49,809 -0.21(-2.33%)
Mar 31, 2006 9.120 9.120 8.924 9.034 78,699 -0.09(-0.94%)
Mar 30, 2006 9.260 9.260 8.964 9.120 32,874 -0.12(-1.25%)
Mar 29, 2006 9.235 9.235 8.934 9.235 53,595 +0.14(+1.55%)
Mar 28, 2006 9.009 9.150 8.994 9.095 45,625 +0.06(+0.67%)
Mar 27, 2006 9.115 9.115 8.974 9.034 133,290 -0.08(-0.88%)
Mar 24, 2006 9.095 9.135 8.924 9.115 47,617 +0.04(+0.44%)
Mar 23, 2006 9.009 9.080 8.874 9.075 51,004 -0.01(-0.11%)
Mar 22, 2006 8.884 9.085 8.844 9.085 63,756 +0.17(+1.91%)
Mar 21, 2006 9.024 9.075 8.884 8.914 127,711 -0.05(-0.50%)
Mar 20, 2006 9.085 9.085 8.834 8.959 140,263 -0.13(-1.38%)
Mar 17, 2006 8.959 9.115 8.884 9.085 316,987 +0.17(+1.91%)
Mar 16, 2006 9.009 9.009 8.733 8.914 87,266 -0.02(-0.22%)
Mar 15, 2006 9.034 9.034 8.834 8.934 69,733 -0.03(-0.28%)
Mar 14, 2006 8.809 8.959 8.663 8.959 46,023 +0.10(+1.13%)
Mar 13, 2006 8.844 9.024 8.743 8.859 58,775 +0.03(+0.28%)
Mar 10, 2006 8.658 8.854 8.658 8.834 88,660 +0.27(+3.10%)
Mar 09, 2006 8.608 8.693 8.447 8.568 47,817 -0.09(-1.04%)
Mar 08, 2006 8.608 8.683 8.432 8.658 46,023 -0.02(-0.17%)
Mar 07, 2006 8.608 8.799 8.477 8.673 66,147 +0.10(+1.17%)
Mar 06, 2006 8.156 8.593 8.156 8.573 40,046 +0.05(+0.53%)
Mar 03, 2006 8.457 8.608 8.357 8.527 51,004 +0.02(+0.24%)
Mar 02, 2006 8.608 8.658 8.462 8.507 47,219 -0.15(-1.68%)
Mar 01, 2006 8.543 8.703 8.497 8.653 21,716 +0.11(+1.29%)
Feb 28, 2006 8.768 8.783 8.382 8.543 61,763 -0.23(-2.58%)
Feb 27, 2006 8.668 8.783 8.603 8.768 27,295 +0.05(+0.58%)
Feb 24, 2006 8.859 8.879 8.673 8.718 29,088 -0.18(-1.98%)
Feb 23, 2006 8.799 9.120 8.633 8.894 64,353 +0.01(+0.11%)
Feb 22, 2006 8.854 8.949 8.783 8.884 40,246 +0.11(+1.26%)
Feb 21, 2006 8.909 8.929 8.613 8.773 96,829 -0.13(-1.41%)
Feb 17, 2006 8.959 8.959 8.768 8.899 38,652 +0.04(+0.45%)
Feb 16, 2006 8.924 8.944 8.668 8.859 53,196 +0.04(+0.40%)
Feb 15, 2006 8.718 8.849 8.683 8.824 117,550 +0.07(+0.80%)
Feb 14, 2006 8.748 8.864 8.613 8.753 151,221 +0.10(+1.10%)
Feb 13, 2006 8.583 8.658 8.287 8.658 101,412 +0.02(+0.17%)
Feb 10, 2006 8.412 8.648 8.337 8.643 40,644 +0.16(+1.83%)
Feb 09, 2006 8.583 8.708 8.472 8.487 49,610 -0.08(-0.94%)
Feb 08, 2006 8.658 8.658 8.412 8.568 255,821 -0.02(-0.23%)
Feb 07, 2006 8.658 8.748 8.517 8.588 60,568 -0.11(-1.27%)
Feb 06, 2006 8.678 8.703 8.527 8.698 44,230 +0.01(+0.06%)
Feb 03, 2006 8.758 8.758 8.618 8.693 101,412 -0.10(-1.14%)
Feb 02, 2006 8.809 8.834 8.598 8.793 59,372 -0.07(-0.74%)
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.