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 (%)
Nov 30, 2006 9.551 9.617 9.426 9.551 91,251 -0.05(-0.47%)
Nov 29, 2006 9.546 9.622 9.476 9.597 84,676 +0.07(+0.74%)
Nov 28, 2006 9.321 9.531 9.260 9.526 59,173 +0.21(+2.21%)
Nov 27, 2006 9.546 9.687 9.215 9.321 147,635 -0.30(-3.13%)
Nov 24, 2006 9.627 9.687 9.536 9.622 14,544 -0.05(-0.52%)
Nov 22, 2006 9.647 9.712 9.566 9.672 33,671 +0.07(+0.68%)
Nov 21, 2006 9.607 9.617 9.426 9.607 45,426 +0.04(+0.37%)
Nov 20, 2006 9.516 9.587 9.446 9.571 66,147 +0.07(+0.69%)
Nov 17, 2006 9.511 9.571 9.441 9.506 41,043 -0.01(-0.05%)
Nov 16, 2006 9.587 9.587 9.481 9.511 75,511 -0.01(-0.11%)
Nov 15, 2006 9.541 9.587 9.426 9.521 148,033 -0.14(-1.40%)
Nov 14, 2006 9.285 9.657 9.260 9.657 85,871 +0.31(+3.33%)
Nov 13, 2006 9.275 9.386 9.150 9.346 190,870 +0.05(+0.49%)
Nov 10, 2006 9.110 9.300 9.075 9.300 34,069 +0.20(+2.15%)
Nov 09, 2006 9.461 9.617 9.080 9.105 80,691 -0.43(-4.48%)
Nov 08, 2006 9.381 9.602 9.381 9.531 85,473 +0.09(+0.96%)
Nov 07, 2006 9.270 9.637 9.270 9.441 149,627 +0.11(+1.13%)
Nov 06, 2006 9.110 9.351 9.044 9.336 63,955 +0.30(+3.33%)
Nov 03, 2006 9.024 9.160 8.909 9.034 51,204 +0.09(+1.01%)
Nov 02, 2006 9.110 9.185 8.788 8.944 78,101 -0.22(-2.41%)
Nov 01, 2006 9.617 9.617 9.145 9.165 107,588 -0.44(-4.55%)
Oct 31, 2006 9.782 9.782 9.491 9.602 37,456 -0.14(-1.39%)
Oct 30, 2006 9.526 9.787 9.486 9.737 75,112 +0.14(+1.46%)
Oct 27, 2006 9.707 9.757 9.551 9.597 45,625 -0.16(-1.65%)
Oct 26, 2006 9.612 9.777 9.582 9.757 67,541 +0.10(+0.99%)
Oct 25, 2006 9.652 9.732 9.466 9.662 56,782 +0.04(+0.42%)
Oct 24, 2006 9.647 9.777 9.496 9.622 130,700 -0.08(-0.83%)
Oct 23, 2006 9.501 9.742 9.501 9.702 65,748 +0.16(+1.68%)
Oct 20, 2006 9.657 9.657 9.446 9.541 63,158 -0.07(-0.68%)
Oct 19, 2006 9.546 9.612 9.471 9.607 79,894 +0.02(+0.16%)
Oct 18, 2006 9.536 9.592 9.436 9.592 76,905 +0.16(+1.65%)
Oct 17, 2006 9.486 9.536 9.295 9.436 54,391 -0.09(-0.95%)
Oct 16, 2006 9.551 9.587 9.341 9.526 71,924 -0.05(-0.47%)
Oct 13, 2006 9.426 9.607 9.426 9.571 180,509 +0.20(+2.09%)
Oct 12, 2006 9.120 9.406 9.120 9.376 79,296 +0.26(+2.81%)
Oct 11, 2006 9.210 9.285 8.994 9.120 66,545 -0.12(-1.25%)
Oct 10, 2006 9.331 9.331 9.080 9.235 64,752 -0.05(-0.54%)
Oct 09, 2006 9.110 9.336 9.110 9.285 81,687 +0.15(+1.65%)
Oct 06, 2006 9.411 9.436 9.060 9.135 114,163 -0.33(-3.50%)
Oct 05, 2006 9.280 9.466 9.155 9.466 85,871 +0.23(+2.50%)
Oct 04, 2006 8.984 9.235 8.859 9.235 256,618 +0.21(+2.34%)
Oct 03, 2006 8.999 9.190 8.969 9.024 224,341 +0.01(+0.06%)
Oct 02, 2006 9.085 9.190 8.899 9.019 179,114 -0.10(-1.10%)
Sep 29, 2006 9.290 9.361 9.100 9.120 267,178 -0.14(-1.46%)
Sep 28, 2006 9.351 9.401 9.245 9.255 43,035 -0.04(-0.43%)
Sep 27, 2006 9.235 9.366 9.235 9.295 88,262 +0.01(+0.11%)
Sep 26, 2006 9.491 9.632 9.275 9.285 78,898 -0.27(-2.84%)
Sep 25, 2006 9.361 9.582 9.290 9.556 153,014 +0.19(+1.98%)
Sep 22, 2006 9.556 9.561 9.265 9.371 146,439 -0.19(-1.94%)
Sep 21, 2006 9.587 9.627 9.436 9.556 62,959 +0.02(+0.16%)
Sep 20, 2006 9.411 9.561 9.391 9.541 612,856 +0.16(+1.71%)
Sep 19, 2006 9.361 9.381 9.210 9.381 115,956 +0.06(+0.59%)
Sep 18, 2006 9.361 9.381 9.240 9.326 182,302 -0.04(-0.38%)
Sep 15, 2006 9.336 9.391 9.285 9.361 372,375 +0.17(+1.86%)
Sep 14, 2006 9.085 9.195 8.989 9.190 146,041 +0.09(+0.94%)
Sep 13, 2006 9.065 9.200 9.009 9.105 153,811 +0.05(+0.55%)
Sep 12, 2006 8.799 9.055 8.728 9.055 98,822 +0.31(+3.50%)
Sep 11, 2006 8.733 8.763 8.553 8.748 128,707 -0.03(-0.29%)
Sep 08, 2006 8.748 8.788 8.693 8.773 91,450 +0.08(+0.92%)
Sep 07, 2006 8.783 8.799 8.683 8.693 40,246 -0.12(-1.37%)
Sep 06, 2006 8.864 8.864 8.698 8.814 82,883 -0.07(-0.79%)
Sep 05, 2006 8.573 8.904 8.573 8.884 182,701 +0.29(+3.33%)
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.