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 (%)
May 31, 2005 8.272 8.287 8.186 8.261 51,801 +0.04(+0.49%)
May 27, 2005 8.156 8.236 8.056 8.221 34,268 +0.11(+1.36%)
May 26, 2005 8.081 8.181 8.056 8.111 66,545 +0.06(+0.69%)
May 25, 2005 8.131 8.131 7.970 8.056 46,621 -0.10(-1.23%)
May 24, 2005 8.156 8.181 8.066 8.156 38,054 +0.00(+0.00%)
May 23, 2005 8.131 8.206 8.101 8.156 107,986 +0.03(+0.31%)
May 20, 2005 8.106 8.176 8.036 8.131 42,636 +0.04(+0.50%)
May 19, 2005 8.106 8.156 8.031 8.091 73,917 -0.05(-0.62%)
May 18, 2005 8.056 8.151 8.031 8.141 57,579 +0.12(+1.44%)
May 17, 2005 7.955 8.031 7.900 8.026 21,119 +0.10(+1.20%)
May 16, 2005 7.729 7.935 7.719 7.930 31,280 +0.15(+1.94%)
May 13, 2005 7.805 7.855 7.729 7.780 59,572 -0.04(-0.51%)
May 12, 2005 7.880 7.930 7.729 7.820 57,579 -0.06(-0.70%)
May 11, 2005 7.930 7.930 7.760 7.875 42,238 -0.03(-0.38%)
May 10, 2005 7.930 7.930 7.760 7.905 76,108 -0.07(-0.82%)
May 09, 2005 7.805 7.970 7.729 7.970 49,809 +0.19(+2.45%)
May 06, 2005 7.855 7.855 7.679 7.780 57,181 -0.05(-0.64%)
May 05, 2005 7.805 7.830 7.654 7.830 52,598 +0.05(+0.58%)
May 04, 2005 7.654 7.795 7.629 7.785 49,809 +0.13(+1.70%)
May 03, 2005 7.554 7.654 7.529 7.654 42,039 +0.10(+1.33%)
May 02, 2005 7.478 7.579 7.463 7.554 47,219 +0.09(+1.14%)
Apr 29, 2005 7.408 7.504 7.378 7.468 46,621 +0.06(+0.81%)
Apr 28, 2005 7.418 7.448 7.373 7.408 59,372 -0.02(-0.20%)
Apr 27, 2005 7.323 7.478 7.288 7.423 61,564 +0.10(+1.30%)
Apr 26, 2005 7.253 7.378 7.228 7.328 76,507 +0.08(+1.04%)
Apr 25, 2005 7.152 7.268 7.152 7.253 132,891 +0.06(+0.77%)
Apr 22, 2005 7.253 7.253 7.132 7.197 106,592 -0.01(-0.07%)
Apr 21, 2005 7.218 7.228 7.097 7.202 78,300 +0.04(+0.49%)
Apr 20, 2005 7.303 7.303 7.142 7.167 83,879 -0.14(-1.86%)
Apr 19, 2005 7.273 7.303 7.152 7.303 97,028 +0.03(+0.34%)
Apr 18, 2005 7.207 7.303 7.172 7.278 71,327 +0.12(+1.68%)
Apr 15, 2005 7.253 7.278 7.142 7.157 118,347 -0.07(-0.90%)
Apr 14, 2005 7.253 7.323 7.223 7.223 37,257 -0.05(-0.69%)
Apr 13, 2005 7.348 7.353 7.228 7.273 76,507 -0.07(-0.96%)
Apr 12, 2005 7.308 7.353 7.182 7.343 55,786 +0.04(+0.48%)
Apr 11, 2005 7.353 7.378 7.238 7.308 77,503 -0.03(-0.34%)
Apr 08, 2005 7.358 7.358 7.323 7.333 72,323 -0.02(-0.27%)
Apr 07, 2005 7.353 7.378 7.308 7.353 152,616 -0.02(-0.20%)
Apr 06, 2005 7.378 7.378 7.338 7.368 42,238 -0.01(-0.14%)
Apr 05, 2005 7.504 7.529 7.308 7.378 125,519 -0.13(-1.67%)
Apr 04, 2005 7.428 7.524 7.102 7.504 652,703 +0.04(+0.54%)
Apr 01, 2005 7.679 7.679 7.393 7.463 92,047 -0.19(-2.49%)
Mar 31, 2005 7.654 7.654 7.554 7.654 73,120 -0.02(-0.26%)
Mar 30, 2005 7.604 7.689 7.599 7.674 59,572 +0.09(+1.12%)
Mar 29, 2005 7.614 7.734 7.529 7.589 85,672 -0.13(-1.69%)
Mar 28, 2005 7.704 7.805 7.679 7.719 55,188 -0.03(-0.39%)
Mar 24, 2005 7.674 7.815 7.664 7.750 114,960 +0.01(+0.13%)
Mar 23, 2005 7.805 7.965 7.734 7.739 74,515 -0.09(-1.15%)
Mar 22, 2005 8.005 8.106 7.830 7.830 64,951 -0.20(-2.50%)
Mar 21, 2005 8.056 8.126 7.965 8.031 32,077 -0.02(-0.25%)
Mar 18, 2005 8.131 8.131 8.016 8.051 169,352 -0.02(-0.25%)
Mar 17, 2005 8.005 8.071 7.905 8.071 178,716 +0.09(+1.13%)
Mar 16, 2005 7.890 7.980 7.870 7.980 77,902 +0.09(+1.15%)
Mar 15, 2005 7.955 8.005 7.890 7.890 53,595 -0.02(-0.19%)
Mar 14, 2005 7.850 7.940 7.845 7.905 54,591 +0.07(+0.90%)
Mar 11, 2005 7.875 7.915 7.830 7.835 52,200 -0.04(-0.45%)
Mar 10, 2005 7.905 8.031 7.870 7.870 40,246 -0.02(-0.25%)
Mar 09, 2005 8.131 8.136 7.890 7.890 56,384 -0.28(-3.38%)
Mar 08, 2005 8.402 8.407 8.161 8.166 43,832 -0.19(-2.22%)
Mar 07, 2005 8.231 8.382 8.231 8.352 67,342 +0.07(+0.85%)
Mar 04, 2005 8.131 8.317 8.116 8.282 129,903 +0.16(+1.98%)
Mar 03, 2005 8.005 8.126 7.985 8.121 46,820 +0.07(+0.87%)
Mar 02, 2005 8.156 8.206 8.051 8.051 59,372 -0.15(-1.78%)
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.