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 30, 2004 7.102 7.202 6.926 6.967 56,583 -0.11(-1.56%)
Apr 29, 2004 7.002 7.152 6.901 7.077 65,748 +0.05(+0.64%)
Apr 28, 2004 7.303 7.303 7.022 7.032 90,254 -0.30(-4.04%)
Apr 27, 2004 7.278 7.328 7.253 7.328 51,204 +0.05(+0.69%)
Apr 26, 2004 7.288 7.353 7.278 7.278 84,277 -0.01(-0.14%)
Apr 23, 2004 7.428 7.428 7.233 7.288 62,759 -0.12(-1.56%)
Apr 22, 2004 7.278 7.438 7.278 7.403 99,419 +0.12(+1.58%)
Apr 21, 2004 7.353 7.353 7.268 7.288 54,989 -0.05(-0.68%)
Apr 20, 2004 7.755 7.755 7.338 7.338 120,538 -0.39(-5.06%)
Apr 19, 2004 7.604 7.775 7.564 7.729 103,006 +0.13(+1.65%)
Apr 16, 2004 7.529 7.649 7.478 7.604 100,814 +0.07(+0.93%)
Apr 15, 2004 7.328 7.554 7.328 7.534 126,316 +0.21(+2.81%)
Apr 14, 2004 7.328 7.403 7.278 7.328 116,554 -0.05(-0.68%)
Apr 13, 2004 7.403 7.433 7.182 7.378 179,513 +0.00(+0.00%)
Apr 12, 2004 7.554 7.729 7.328 7.378 117,948 -0.15(-2.00%)
Apr 08, 2004 7.579 7.619 7.478 7.529 119,144 +0.00(+0.00%)
Apr 07, 2004 7.473 7.659 7.313 7.529 84,476 +0.11(+1.42%)
Apr 06, 2004 7.830 7.905 7.413 7.423 187,283 -0.50(-6.33%)
Apr 05, 2004 8.206 8.206 7.905 7.925 127,910 -0.24(-2.95%)
Apr 02, 2004 8.307 8.357 8.166 8.166 104,998 -0.08(-0.91%)
Apr 01, 2004 8.282 8.377 8.181 8.241 63,158 -0.04(-0.48%)
Mar 31, 2004 8.231 8.282 8.091 8.282 125,519 +0.05(+0.61%)
Mar 30, 2004 8.131 8.231 8.111 8.231 66,744 +0.10(+1.23%)
Mar 29, 2004 8.081 8.241 8.031 8.131 88,063 -0.03(-0.37%)
Mar 26, 2004 8.337 8.377 8.156 8.161 83,281 -0.17(-2.05%)
Mar 25, 2004 8.106 8.337 8.106 8.332 96,231 +0.24(+2.98%)
Mar 24, 2004 8.231 8.256 8.091 8.091 80,691 -0.14(-1.71%)
Mar 23, 2004 8.106 8.231 8.031 8.231 59,970 +0.13(+1.55%)
Mar 22, 2004 8.106 8.131 7.940 8.106 105,197 +0.01(+0.12%)
Mar 19, 2004 7.980 8.096 7.805 8.096 109,182 +0.23(+2.94%)
Mar 18, 2004 7.830 7.905 7.785 7.865 30,682 +0.01(+0.06%)
Mar 17, 2004 7.729 7.860 7.674 7.860 95,435 +0.18(+2.35%)
Mar 16, 2004 7.755 7.775 7.629 7.679 106,592 -0.03(-0.33%)
Mar 15, 2004 7.765 7.780 7.669 7.704 60,369 -0.08(-0.97%)
Mar 12, 2004 7.785 7.785 7.684 7.780 84,476 +0.12(+1.57%)
Mar 11, 2004 7.629 7.840 7.584 7.659 108,983 +0.03(+0.33%)
Mar 10, 2004 7.589 7.724 7.579 7.634 80,691 -0.06(-0.72%)
Mar 09, 2004 7.529 7.689 7.478 7.689 105,994 +0.20(+2.61%)
Mar 08, 2004 7.604 7.679 7.478 7.494 69,932 -0.10(-1.26%)
Mar 05, 2004 7.529 7.594 7.468 7.589 53,595 +0.08(+1.07%)
Mar 04, 2004 7.478 7.509 7.378 7.509 49,809 +0.08(+1.08%)
Mar 03, 2004 7.378 7.448 7.288 7.428 38,652 +0.03(+0.41%)
Mar 02, 2004 7.478 7.504 7.393 7.398 35,265 -0.05(-0.67%)
Mar 01, 2004 7.428 7.468 7.363 7.448 79,695 +0.05(+0.68%)
Feb 27, 2004 7.393 7.453 7.378 7.398 50,805 +0.01(+0.07%)
Feb 26, 2004 7.408 7.468 7.378 7.393 27,893 -0.03(-0.34%)
Feb 25, 2004 7.418 7.478 7.403 7.418 50,805 -0.03(-0.40%)
Feb 24, 2004 7.328 7.453 7.303 7.448 78,499 +0.10(+1.37%)
Feb 23, 2004 7.353 7.353 7.278 7.348 50,805 +0.01(+0.14%)
Feb 20, 2004 7.333 7.443 7.283 7.338 34,866 +0.06(+0.76%)
Feb 19, 2004 7.428 7.453 7.278 7.283 40,445 -0.15(-1.96%)
Feb 18, 2004 7.453 7.478 7.413 7.428 68,537 +0.01(+0.14%)
Feb 17, 2004 7.428 7.478 7.378 7.418 47,617 +0.03(+0.41%)
Feb 13, 2004 7.478 7.504 7.378 7.388 37,456 -0.07(-0.88%)
Feb 12, 2004 7.504 7.504 7.438 7.453 37,855 -0.05(-0.67%)
Feb 11, 2004 7.504 7.504 7.438 7.504 35,663 +0.00(+0.00%)
Feb 10, 2004 7.524 7.524 7.428 7.504 104,599 -0.02(-0.27%)
Feb 09, 2004 7.504 7.529 7.443 7.524 39,648 +0.02(+0.27%)
Feb 06, 2004 7.428 7.524 7.388 7.504 47,418 +0.11(+1.42%)
Feb 05, 2004 7.363 7.398 7.278 7.398 35,663 +0.08(+1.03%)
Feb 04, 2004 7.443 7.443 7.323 7.323 50,606 -0.13(-1.68%)
Feb 03, 2004 7.403 7.504 7.353 7.448 42,039 +0.06(+0.82%)
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.