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, 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%)
Nov 01, 2007 8.196 8.272 8.041 8.076 346,474 -0.27(-3.19%)
Oct 31, 2007 8.141 8.342 8.036 8.342 87,664 +0.22(+2.66%)
Oct 30, 2007 8.046 8.161 8.046 8.126 92,844 +0.02(+0.19%)
Oct 29, 2007 8.146 8.282 8.021 8.111 51,801 -0.01(-0.06%)
Oct 26, 2007 8.246 8.246 7.995 8.116 139,466 -0.03(-0.31%)
Oct 25, 2007 8.141 8.246 7.965 8.141 167,957 +0.04(+0.50%)
Oct 24, 2007 8.191 8.251 7.890 8.101 167,758 -0.17(-2.06%)
Oct 23, 2007 8.206 8.307 8.011 8.272 167,758 +0.12(+1.42%)
Oct 22, 2007 7.815 8.216 7.689 8.156 151,022 +0.25(+3.11%)
Oct 19, 2007 8.598 8.598 7.850 7.910 189,076 -0.71(-8.21%)
Oct 18, 2007 8.357 8.618 8.156 8.618 118,945 +0.23(+2.69%)
Oct 17, 2007 8.658 8.678 8.292 8.392 159,390 -0.16(-1.82%)
Oct 16, 2007 8.512 8.553 8.427 8.548 40,046 +0.03(+0.35%)
Oct 15, 2007 8.678 8.678 8.382 8.517 151,022 -0.17(-1.96%)
Oct 12, 2007 8.919 8.979 8.668 8.688 93,044 -0.26(-2.86%)
Oct 11, 2007 8.703 9.080 8.683 8.944 325,754 +0.23(+2.59%)
Oct 10, 2007 8.502 8.718 8.487 8.718 99,220 +0.18(+2.12%)
Oct 09, 2007 8.538 8.653 8.422 8.538 85,871 +0.01(+0.06%)
Oct 08, 2007 8.603 8.698 8.432 8.533 192,463 -0.17(-1.96%)
Oct 05, 2007 8.121 8.703 8.121 8.703 184,095 +0.65(+8.10%)
Oct 04, 2007 7.880 8.051 7.850 8.051 65,350 +0.22(+2.75%)
Oct 03, 2007 7.955 8.026 7.815 7.835 92,047 -0.18(-2.25%)
Oct 02, 2007 8.126 8.126 7.860 8.016 103,205 -0.09(-1.05%)
Oct 01, 2007 7.780 8.131 7.780 8.101 116,554 +0.34(+4.33%)
Sep 28, 2007 8.161 8.161 7.765 7.765 154,210 -0.39(-4.74%)
Sep 27, 2007 8.201 8.201 8.005 8.151 75,511 -0.03(-0.37%)
Sep 26, 2007 8.201 8.317 8.096 8.181 46,820 +0.05(+0.56%)
Sep 25, 2007 8.231 8.231 8.046 8.136 56,982 -0.17(-2.00%)
Sep 24, 2007 8.061 8.352 8.061 8.302 119,343 +0.26(+3.18%)
Sep 21, 2007 8.312 8.312 8.031 8.046 373,969 -0.30(-3.55%)
Sep 20, 2007 8.533 8.533 8.206 8.342 215,973 -0.23(-2.64%)
Sep 19, 2007 9.004 9.095 8.527 8.568 299,454 -0.42(-4.69%)
Sep 18, 2007 8.186 8.989 8.156 8.989 215,774 +0.81(+9.94%)
Sep 17, 2007 8.302 8.327 8.076 8.176 109,979 -0.14(-1.63%)
Sep 14, 2007 8.126 8.312 8.076 8.312 92,047 +0.07(+0.85%)
Sep 13, 2007 8.186 8.387 8.011 8.241 118,546 +0.08(+0.98%)
Sep 12, 2007 8.372 8.387 8.141 8.161 52,399 -0.26(-3.10%)
Sep 11, 2007 8.131 8.452 7.990 8.422 153,014 +0.30(+3.71%)
Sep 10, 2007 8.216 8.216 7.760 8.121 218,962 -0.06(-0.74%)
Sep 07, 2007 8.387 8.512 8.116 8.181 165,367 -0.39(-4.51%)
Sep 06, 2007 8.698 8.708 8.553 8.568 132,294 -0.04(-0.47%)
Sep 05, 2007 8.543 8.733 8.502 8.608 246,855 +0.03(+0.29%)
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.