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 (%)
Jul 30, 2004 6.842 6.918 6.777 6.822 64,401 -0.03(-0.44%)
Jul 29, 2004 6.983 7.043 6.842 6.852 60,426 -0.03(-0.44%)
Jul 28, 2004 6.918 6.948 6.802 6.882 79,706 -0.06(-0.87%)
Jul 27, 2004 7.018 7.109 6.938 6.943 55,059 -0.04(-0.58%)
Jul 26, 2004 7.144 7.184 6.948 6.983 50,288 -0.15(-2.12%)
Jul 23, 2004 7.144 7.260 7.124 7.134 93,819 -0.04(-0.49%)
Jul 22, 2004 7.270 7.295 7.099 7.169 98,788 -0.14(-1.86%)
Jul 21, 2004 7.567 7.567 7.300 7.305 126,616 -0.21(-2.81%)
Jul 20, 2004 7.411 7.521 7.395 7.516 33,790 +0.12(+1.63%)
Jul 19, 2004 7.390 7.421 7.263 7.395 46,909 +0.06(+0.75%)
Jul 16, 2004 7.446 7.536 7.340 7.340 56,848 -0.11(-1.42%)
Jul 15, 2004 7.622 7.722 7.421 7.446 74,936 -0.20(-2.63%)
Jul 14, 2004 7.622 7.722 7.572 7.647 39,555 +0.00(+0.00%)
Jul 13, 2004 7.793 7.823 7.647 7.647 34,387 -0.13(-1.68%)
Jul 12, 2004 7.702 7.899 7.667 7.778 50,090 +0.08(+0.98%)
Jul 09, 2004 7.748 7.773 7.632 7.702 23,256 -0.01(-0.13%)
Jul 08, 2004 7.823 7.929 7.657 7.712 125,026 -0.11(-1.41%)
Jul 07, 2004 7.587 7.989 7.516 7.823 174,520 +0.31(+4.08%)
Jul 06, 2004 7.572 7.572 7.481 7.516 63,208 -0.03(-0.40%)
Jul 02, 2004 7.572 7.597 7.491 7.546 105,944 +0.06(+0.74%)
Jul 01, 2004 7.406 7.597 7.375 7.491 85,073 +0.04(+0.54%)
Jun 30, 2004 7.411 7.577 7.345 7.451 140,729 +0.04(+0.54%)
Jun 29, 2004 7.546 7.592 7.411 7.411 155,637 -0.19(-2.45%)
Jun 28, 2004 7.637 7.637 7.506 7.597 107,733 -0.15(-1.95%)
Jun 25, 2004 7.355 7.748 7.350 7.748 328,169 +0.39(+5.34%)
Jun 24, 2004 7.295 7.451 7.219 7.355 63,407 +0.08(+1.04%)
Jun 23, 2004 7.094 7.295 7.094 7.280 52,872 +0.12(+1.62%)
Jun 22, 2004 7.234 7.290 7.094 7.164 56,649 -0.09(-1.25%)
Jun 21, 2004 7.119 7.280 7.119 7.255 33,592 +0.14(+1.91%)
Jun 18, 2004 7.139 7.154 7.048 7.119 210,298 +0.01(+0.14%)
Jun 17, 2004 7.154 7.154 7.043 7.109 43,530 -0.01(-0.07%)
Jun 16, 2004 7.104 7.144 7.008 7.114 71,358 +0.05(+0.64%)
Jun 15, 2004 6.918 7.144 6.918 7.068 73,544 +0.15(+2.18%)
Jun 14, 2004 7.079 7.079 6.918 6.918 75,333 -0.19(-2.62%)
Jun 10, 2004 7.094 7.154 7.053 7.104 97,397 +0.05(+0.71%)
Jun 09, 2004 7.275 7.345 7.028 7.053 81,098 -0.27(-3.71%)
Jun 08, 2004 7.370 7.416 7.325 7.325 31,008 -0.05(-0.61%)
Jun 07, 2004 7.370 7.421 7.335 7.370 72,352 +0.04(+0.55%)
Jun 04, 2004 7.144 7.365 7.099 7.330 79,905 +0.24(+3.33%)
Jun 03, 2004 6.918 7.094 6.892 7.094 129,598 +0.17(+2.40%)
Jun 02, 2004 6.918 6.993 6.892 6.928 120,255 +0.04(+0.51%)
Jun 01, 2004 6.968 7.023 6.767 6.892 92,030 -0.05(-0.72%)
May 28, 2004 6.918 7.043 6.918 6.943 88,253 +0.07(+1.02%)
May 27, 2004 6.802 6.943 6.802 6.872 58,239 +0.08(+1.11%)
May 26, 2004 6.741 6.867 6.741 6.797 163,389 +0.01(+0.07%)
May 25, 2004 6.681 6.812 6.681 6.792 119,063 +0.10(+1.43%)
May 24, 2004 6.606 6.772 6.606 6.696 129,598 +0.14(+2.15%)
May 21, 2004 6.480 6.565 6.440 6.555 82,688 +0.12(+1.80%)
May 20, 2004 6.369 6.480 6.344 6.440 69,172 +0.10(+1.59%)
May 19, 2004 6.641 6.686 6.339 6.339 108,926 -0.26(-3.96%)
May 18, 2004 6.440 6.601 6.404 6.601 113,497 +0.16(+2.50%)
May 17, 2004 6.490 6.505 6.294 6.440 350,829 -0.08(-1.23%)
May 14, 2004 6.565 6.616 6.515 6.520 135,362 -0.10(-1.44%)
May 13, 2004 6.591 6.641 6.540 6.616 276,091 +0.04(+0.61%)
May 12, 2004 6.767 6.767 6.520 6.575 102,565 -0.21(-3.11%)
May 11, 2004 6.792 6.792 6.741 6.787 52,674 +0.02(+0.30%)
May 10, 2004 6.817 6.822 6.616 6.767 89,844 -0.05(-0.74%)
May 07, 2004 6.993 7.043 6.802 6.817 129,001 -0.21(-2.94%)
May 06, 2004 6.993 7.038 6.741 7.023 103,956 +0.03(+0.43%)
May 05, 2004 7.094 7.154 6.993 6.993 79,706 -0.08(-1.14%)
May 04, 2004 7.068 7.245 7.018 7.074 118,665 +0.01(+0.14%)
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.