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 (%)
Jan 31, 2006 8.643 8.783 8.563 8.763 140,064 +0.07(+0.75%)
Jan 30, 2006 8.909 8.909 8.683 8.698 137,872 -0.25(-2.80%)
Jan 27, 2006 8.859 8.999 8.859 8.949 96,829 +0.04(+0.45%)
Jan 26, 2006 8.844 8.914 8.809 8.909 91,251 +0.07(+0.74%)
Jan 25, 2006 8.859 8.934 8.763 8.844 72,522 -0.07(-0.73%)
Jan 24, 2006 8.683 8.959 8.608 8.909 100,615 +0.23(+2.60%)
Jan 23, 2006 8.502 8.733 8.502 8.683 84,078 +0.19(+2.25%)
Jan 20, 2006 8.533 8.548 8.437 8.492 216,571 -0.04(-0.47%)
Jan 19, 2006 8.282 8.533 8.176 8.533 122,531 +0.28(+3.41%)
Jan 18, 2006 8.216 8.282 8.171 8.251 48,215 -0.02(-0.18%)
Jan 17, 2006 8.332 8.382 8.171 8.266 34,866 -0.07(-0.78%)
Jan 13, 2006 8.357 8.362 8.241 8.332 30,284 -0.03(-0.30%)
Jan 12, 2006 8.256 8.357 8.236 8.357 54,591 +0.08(+0.91%)
Jan 11, 2006 8.131 8.282 8.036 8.282 139,466 +0.11(+1.35%)
Jan 10, 2006 8.131 8.226 8.021 8.171 179,513 +0.02(+0.18%)
Jan 09, 2006 8.081 8.156 8.021 8.156 46,621 +0.12(+1.50%)
Jan 06, 2006 8.246 8.246 7.985 8.036 319,179 +0.02(+0.25%)
Jan 05, 2006 7.955 8.101 7.930 8.016 76,905 -0.02(-0.19%)
Jan 04, 2006 8.031 8.181 7.995 8.031 87,664 -0.21(-2.56%)
Jan 03, 2006 8.096 8.251 7.780 8.241 120,937 +0.11(+1.30%)
Dec 30, 2005 8.106 8.136 8.066 8.136 74,315 +0.01(+0.06%)
Dec 29, 2005 8.156 8.166 8.101 8.131 41,242 -0.03(-0.31%)
Dec 28, 2005 8.106 8.156 8.081 8.156 47,020 +0.05(+0.62%)
Dec 27, 2005 8.126 8.181 8.071 8.106 81,687 +0.02(+0.25%)
Dec 23, 2005 8.166 8.181 8.081 8.086 47,020 -0.03(-0.37%)
Dec 22, 2005 8.011 8.221 8.011 8.116 132,493 +0.11(+1.32%)
Dec 21, 2005 7.890 8.056 7.890 8.011 54,591 +0.15(+1.92%)
Dec 20, 2005 7.835 8.005 7.820 7.860 61,763 +0.03(+0.38%)
Dec 19, 2005 8.031 8.091 7.810 7.830 72,921 -0.23(-2.80%)
Dec 16, 2005 8.126 8.141 8.031 8.056 230,119 -0.05(-0.62%)
Dec 15, 2005 8.131 8.181 8.071 8.106 74,515 -0.05(-0.62%)
Dec 14, 2005 8.231 8.347 8.136 8.156 32,874 -0.05(-0.55%)
Dec 13, 2005 8.181 8.246 8.151 8.201 46,621 +0.05(+0.55%)
Dec 12, 2005 8.272 8.337 8.156 8.156 36,062 -0.12(-1.40%)
Dec 09, 2005 8.221 8.357 8.176 8.272 34,069 +0.05(+0.61%)
Dec 08, 2005 8.151 8.251 8.151 8.221 44,629 +0.09(+1.11%)
Dec 07, 2005 8.256 8.282 8.121 8.131 38,652 -0.14(-1.64%)
Dec 06, 2005 8.282 8.382 8.241 8.266 38,253 +0.00(+0.00%)
Dec 05, 2005 8.332 8.533 8.096 8.266 230,119 -0.09(-1.02%)
Dec 02, 2005 8.211 8.352 8.141 8.352 44,230 +0.14(+1.71%)
Dec 01, 2005 8.166 8.272 8.106 8.211 61,763 +0.02(+0.18%)
Nov 30, 2005 8.256 8.256 8.141 8.196 64,553 +0.02(+0.25%)
Nov 29, 2005 8.231 8.246 8.081 8.176 102,607 -0.01(-0.06%)
Nov 28, 2005 8.297 8.382 8.156 8.181 59,372 -0.20(-2.34%)
Nov 25, 2005 8.402 8.402 8.292 8.377 12,153 +0.02(+0.24%)
Nov 23, 2005 8.322 8.377 8.136 8.357 60,369 +0.04(+0.42%)
Nov 22, 2005 8.307 8.357 8.231 8.322 56,583 +0.00(+0.00%)
Nov 21, 2005 8.302 8.407 8.241 8.322 64,353 +0.00(+0.00%)
Nov 18, 2005 8.467 8.467 8.302 8.322 55,388 -0.04(-0.42%)
Nov 17, 2005 8.282 8.362 8.231 8.357 87,067 +0.15(+1.77%)
Nov 16, 2005 8.216 8.231 8.106 8.211 64,553 -0.01(-0.12%)
Nov 15, 2005 8.277 8.332 8.206 8.221 46,621 -0.06(-0.73%)
Nov 14, 2005 8.462 8.477 8.277 8.282 69,135 -0.18(-2.08%)
Nov 11, 2005 8.693 8.758 8.427 8.457 78,499 -0.27(-3.05%)
Nov 10, 2005 8.382 8.723 8.266 8.723 46,422 +0.31(+3.70%)
Nov 09, 2005 8.332 8.482 8.287 8.412 47,020 +0.12(+1.45%)
Nov 08, 2005 8.332 8.367 8.231 8.292 60,966 -0.04(-0.48%)
Nov 07, 2005 8.332 8.377 8.201 8.332 73,120 +0.04(+0.48%)
Nov 04, 2005 8.282 8.317 8.066 8.292 57,380 -0.01(-0.12%)
Nov 03, 2005 8.307 8.372 8.196 8.302 119,542 -0.03(-0.36%)
Nov 02, 2005 8.176 8.332 8.151 8.332 80,691 +0.15(+1.84%)
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.