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, 2007 9.700 9.841 9.564 9.775 86,465 +0.04(+0.41%)
Jan 30, 2007 9.508 9.735 9.453 9.735 119,460 +0.26(+2.71%)
Jan 29, 2007 9.483 9.604 9.337 9.478 86,862 -0.10(-1.00%)
Jan 26, 2007 9.584 9.669 9.368 9.574 154,245 -0.01(-0.10%)
Jan 25, 2007 9.594 9.604 9.398 9.584 123,237 -0.01(-0.10%)
Jan 24, 2007 9.408 9.599 9.327 9.594 77,719 +0.16(+1.65%)
Jan 23, 2007 9.358 9.508 9.358 9.438 64,401 +0.05(+0.54%)
Jan 22, 2007 9.534 9.534 9.368 9.388 67,780 -0.10(-1.01%)
Jan 19, 2007 9.307 9.559 9.237 9.483 92,229 +0.14(+1.45%)
Jan 18, 2007 9.347 9.448 9.252 9.347 84,079 -0.03(-0.27%)
Jan 17, 2007 9.368 9.634 9.368 9.373 59,233 -0.03(-0.32%)
Jan 16, 2007 9.705 9.730 9.347 9.403 76,526 -0.28(-2.91%)
Jan 12, 2007 9.207 9.715 9.171 9.685 151,264 +0.48(+5.19%)
Jan 11, 2007 9.332 9.458 9.136 9.207 100,577 -0.10(-1.03%)
Jan 10, 2007 9.156 9.383 9.156 9.302 77,520 +0.05(+0.49%)
Jan 09, 2007 9.000 9.282 9.000 9.257 127,809 +0.19(+2.05%)
Jan 08, 2007 9.181 9.257 8.940 9.071 92,030 -0.09(-0.99%)
Jan 05, 2007 9.524 9.524 9.076 9.161 91,036 -0.41(-4.26%)
Jan 04, 2007 9.383 9.569 9.368 9.569 100,776 +0.12(+1.28%)
Jan 03, 2007 9.584 9.664 9.342 9.448 157,823 -0.16(-1.62%)
Dec 29, 2006 9.649 9.785 9.498 9.604 93,421 -0.03(-0.31%)
Dec 28, 2006 9.674 9.790 9.634 9.634 245,679 -0.07(-0.67%)
Dec 27, 2006 9.685 9.740 9.614 9.700 164,382 +0.11(+1.10%)
Dec 26, 2006 9.322 9.629 9.322 9.594 58,835 +0.22(+2.31%)
Dec 22, 2006 9.358 9.514 9.307 9.378 64,600 +0.06(+0.59%)
Dec 21, 2006 9.287 9.408 9.287 9.322 92,825 +0.03(+0.32%)
Dec 20, 2006 9.257 9.383 9.181 9.292 66,389 -0.04(-0.43%)
Dec 19, 2006 9.358 9.383 9.161 9.332 68,774 -0.05(-0.54%)
Dec 18, 2006 9.483 9.493 9.317 9.383 144,307 -0.10(-1.06%)
Dec 15, 2006 9.559 9.559 9.458 9.483 284,440 -0.08(-0.79%)
Dec 14, 2006 9.584 9.619 9.549 9.559 168,159 +0.00(+0.00%)
Dec 13, 2006 9.584 9.609 9.498 9.559 27,032 +0.00(+0.00%)
Dec 12, 2006 9.544 9.589 9.478 9.559 22,659 +0.01(+0.05%)
Dec 11, 2006 9.524 9.604 9.478 9.554 33,194 +0.01(+0.11%)
Dec 08, 2006 9.488 9.609 9.433 9.544 42,139 +0.02(+0.16%)
Dec 07, 2006 9.624 9.750 9.508 9.529 39,157 -0.08(-0.79%)
Dec 06, 2006 9.478 9.760 9.468 9.604 104,155 +0.07(+0.74%)
Dec 05, 2006 9.609 9.730 9.503 9.534 61,221 +0.02(+0.16%)
Dec 04, 2006 9.539 9.609 9.332 9.519 91,434 +0.08(+0.80%)
Dec 01, 2006 9.398 9.609 9.282 9.443 101,770 -0.13(-1.37%)
Nov 30, 2006 9.574 9.639 9.448 9.574 91,036 -0.05(-0.47%)
Nov 29, 2006 9.569 9.644 9.498 9.619 84,477 +0.07(+0.74%)
Nov 28, 2006 9.342 9.554 9.282 9.549 59,034 +0.21(+2.21%)
Nov 27, 2006 9.569 9.710 9.237 9.342 147,288 -0.30(-3.13%)
Nov 24, 2006 9.649 9.710 9.559 9.644 14,510 -0.05(-0.52%)
Nov 22, 2006 9.669 9.735 9.589 9.695 33,592 +0.07(+0.68%)
Nov 21, 2006 9.629 9.639 9.448 9.629 45,319 +0.04(+0.37%)
Nov 20, 2006 9.539 9.609 9.468 9.594 65,991 +0.07(+0.69%)
Nov 17, 2006 9.534 9.594 9.463 9.529 40,946 -0.01(-0.05%)
Nov 16, 2006 9.609 9.609 9.503 9.534 75,333 -0.01(-0.11%)
Nov 15, 2006 9.564 9.609 9.448 9.544 147,686 -0.14(-1.40%)
Nov 14, 2006 9.307 9.680 9.282 9.680 85,669 +0.31(+3.33%)
Nov 13, 2006 9.297 9.408 9.171 9.368 190,421 +0.05(+0.49%)
Nov 10, 2006 9.131 9.322 9.096 9.322 33,989 +0.20(+2.15%)
Nov 09, 2006 9.483 9.639 9.101 9.126 80,501 -0.43(-4.48%)
Nov 08, 2006 9.403 9.624 9.403 9.554 85,272 +0.09(+0.96%)
Nov 07, 2006 9.292 9.659 9.292 9.463 149,276 +0.11(+1.13%)
Nov 06, 2006 9.131 9.373 9.066 9.358 63,805 +0.30(+3.33%)
Nov 03, 2006 9.046 9.181 8.930 9.056 51,083 +0.09(+1.01%)
Nov 02, 2006 9.131 9.207 8.809 8.965 77,917 -0.22(-2.41%)
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.