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, 2008 7.172 7.755 7.152 7.750 194,257 +0.42(+5.68%)
Jan 30, 2008 7.388 7.544 7.283 7.333 193,659 -0.10(-1.28%)
Jan 29, 2008 7.509 7.609 7.343 7.428 177,521 -0.01(-0.07%)
Jan 28, 2008 7.579 7.830 7.433 7.433 242,671 -0.19(-2.44%)
Jan 25, 2008 8.201 8.216 7.609 7.619 139,466 -0.43(-5.36%)
Jan 24, 2008 7.870 8.086 7.684 8.051 264,388 +0.16(+2.04%)
Jan 23, 2008 7.268 8.005 7.132 7.890 263,591 +0.46(+6.22%)
Jan 22, 2008 7.052 7.775 6.987 7.428 132,692 +0.10(+1.30%)
Jan 21, 2008 7.589 7.589 7.107 7.333 0 +0.00(+0.00%)
Jan 18, 2008 7.589 7.589 7.107 7.333 216,372 -0.16(-2.14%)
Jan 17, 2008 7.895 7.895 7.408 7.494 205,414 -0.35(-4.42%)
Jan 16, 2008 7.233 7.875 7.233 7.840 256,020 +0.60(+8.32%)
Jan 15, 2008 7.047 7.283 7.047 7.238 473,588 +0.08(+1.12%)
Jan 14, 2008 7.037 7.383 6.957 7.157 313,799 +0.21(+3.03%)
Jan 11, 2008 6.982 7.142 6.886 6.946 195,291 -0.11(-1.49%)
Jan 10, 2008 7.062 7.288 6.972 7.052 278,295 -0.08(-1.06%)
Jan 09, 2008 6.906 7.172 6.816 7.127 245,062 +0.23(+3.27%)
Jan 08, 2008 7.308 7.463 6.886 6.901 260,204 -0.39(-5.30%)
Jan 07, 2008 7.293 7.358 7.147 7.288 795,955 +0.05(+0.62%)
Jan 04, 2008 7.308 7.433 7.197 7.243 242,273 -0.12(-1.64%)
Jan 03, 2008 7.654 7.765 7.363 7.363 281,921 -0.27(-3.49%)
Jan 02, 2008 7.734 7.734 7.514 7.629 187,415 -0.15(-1.94%)
Jan 01, 2008 7.734 7.825 7.534 7.780 0 +0.00(+0.00%)
Dec 31, 2007 7.734 7.825 7.534 7.780 266,978 +0.01(+0.13%)
Dec 28, 2007 8.051 8.086 7.765 7.770 91,251 -0.17(-2.15%)
Dec 27, 2007 8.432 8.553 7.940 7.940 118,945 -0.58(-6.83%)
Dec 26, 2007 8.432 8.608 8.357 8.522 89,059 -0.02(-0.18%)
Dec 24, 2007 8.432 8.623 8.332 8.538 83,879 +0.14(+1.67%)
Dec 21, 2007 8.251 8.603 8.251 8.397 377,297 +0.26(+3.21%)
Dec 20, 2007 8.176 8.226 7.805 8.136 199,238 +0.07(+0.87%)
Dec 19, 2007 8.196 8.226 7.935 8.066 107,190 -0.13(-1.59%)
Dec 18, 2007 7.935 8.216 7.820 8.196 180,310 +0.34(+4.35%)
Dec 17, 2007 8.091 8.146 7.830 7.855 333,723 -0.33(-3.99%)
Dec 14, 2007 8.282 8.342 8.031 8.181 158,792 -0.25(-2.98%)
Dec 13, 2007 8.392 8.507 8.372 8.432 110,377 -0.05(-0.59%)
Dec 12, 2007 8.783 8.879 8.427 8.482 119,931 -0.08(-0.94%)
Dec 11, 2007 8.793 9.065 8.543 8.563 183,498 -0.15(-1.73%)
Dec 10, 2007 8.869 8.989 8.688 8.713 157,398 -0.11(-1.20%)
Dec 07, 2007 8.608 8.819 8.578 8.819 82,683 +0.27(+3.11%)
Dec 06, 2007 8.266 8.623 8.221 8.553 134,684 +0.30(+3.65%)
Dec 05, 2007 8.312 8.387 8.136 8.251 172,540 +0.10(+1.23%)
Dec 04, 2007 7.990 8.337 7.975 8.151 85,074 +0.05(+0.62%)
Dec 03, 2007 8.432 8.432 8.101 8.101 108,983 -0.37(-4.38%)
Nov 30, 2007 8.688 8.864 8.392 8.472 157,702 -0.11(-1.29%)
Nov 29, 2007 9.034 9.095 8.568 8.583 218,165 -0.52(-5.68%)
Nov 28, 2007 8.593 9.100 8.543 9.100 205,414 +0.64(+7.53%)
Nov 27, 2007 8.021 8.482 8.005 8.462 136,876 +0.46(+5.71%)
Nov 26, 2007 8.497 8.497 8.005 8.005 103,802 -0.49(-5.79%)
Nov 23, 2007 8.372 8.578 8.337 8.497 67,023 +0.18(+2.11%)
Nov 21, 2007 8.161 8.347 8.061 8.322 108,186 +0.14(+1.72%)
Nov 20, 2007 7.925 8.206 7.885 8.181 218,364 +0.22(+2.77%)
Nov 19, 2007 7.915 8.016 7.845 7.960 141,259 -0.08(-0.94%)
Nov 16, 2007 8.568 8.568 7.835 8.036 312,405 -0.52(-6.10%)
Nov 15, 2007 8.502 8.598 8.156 8.558 183,298 -0.01(-0.06%)
Nov 14, 2007 8.829 8.829 8.482 8.563 69,534 -0.26(-2.90%)
Nov 13, 2007 8.417 8.819 8.407 8.819 84,078 +0.49(+5.84%)
Nov 12, 2007 8.111 8.497 7.940 8.332 81,488 +0.23(+2.79%)
Nov 09, 2007 7.975 8.206 7.855 8.106 119,144 -0.01(-0.12%)
Nov 08, 2007 7.870 8.206 7.835 8.116 357,831 +0.34(+4.39%)
Nov 07, 2007 7.985 7.985 7.724 7.775 130,700 -0.30(-3.67%)
Nov 06, 2007 7.935 8.096 7.800 8.071 165,367 +0.15(+1.84%)
Nov 05, 2007 8.005 8.046 7.810 7.925 119,144 -0.18(-2.23%)
Nov 02, 2007 8.166 8.327 7.940 8.106 107,190 +0.03(+0.37%)
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.