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 31, 2006 8.447 8.507 8.282 8.467 76,905 -0.09(-1.06%)
Jul 28, 2006 8.317 8.588 8.312 8.558 70,131 +0.24(+2.83%)
Jul 27, 2006 8.583 8.583 8.297 8.322 75,511 -0.16(-1.89%)
Jul 26, 2006 8.507 8.618 8.342 8.482 150,225 -0.10(-1.11%)
Jul 25, 2006 8.457 8.658 8.382 8.578 65,947 +0.12(+1.42%)
Jul 24, 2006 8.151 8.462 8.201 8.457 112,170 +0.31(+3.76%)
Jul 21, 2006 8.272 8.272 8.076 8.151 192,264 -0.19(-2.23%)
Jul 20, 2006 8.633 8.658 8.307 8.337 100,017 -0.25(-2.87%)
Jul 19, 2006 8.231 8.668 8.201 8.583 366,797 +0.33(+4.01%)
Jul 18, 2006 8.236 8.332 7.338 8.251 69,534 +0.12(+1.42%)
Jul 17, 2006 8.121 8.387 8.031 8.136 109,780 +0.02(+0.19%)
Jul 14, 2006 8.181 8.236 7.995 8.121 117,151 -0.12(-1.46%)
Jul 13, 2006 8.196 8.297 8.106 8.241 129,305 -0.06(-0.67%)
Jul 12, 2006 8.432 8.618 8.201 8.297 175,329 -0.22(-2.59%)
Jul 11, 2006 8.372 8.583 8.161 8.517 66,346 +0.08(+0.95%)
Jul 10, 2006 8.196 8.442 8.196 8.437 64,154 +0.24(+2.94%)
Jul 07, 2006 8.367 8.427 8.196 8.196 66,943 -0.18(-2.10%)
Jul 06, 2006 8.297 8.457 8.236 8.372 59,572 +0.01(+0.12%)
Jul 05, 2006 8.206 8.387 8.081 8.362 79,695 +0.08(+0.97%)
Jul 03, 2006 8.081 8.282 8.081 8.282 40,445 +0.11(+1.29%)
Jun 30, 2006 8.206 8.221 8.031 8.176 158,792 +0.02(+0.25%)
Jun 29, 2006 8.016 8.261 7.905 8.156 234,901 +0.16(+2.01%)
Jun 28, 2006 7.905 7.995 7.880 7.995 128,508 -0.03(-0.31%)
Jun 27, 2006 8.081 8.196 7.980 8.021 95,435 -0.01(-0.13%)
Jun 26, 2006 8.096 8.131 7.930 8.031 55,985 +0.02(+0.19%)
Jun 23, 2006 7.980 8.031 7.800 8.016 73,518 -0.04(-0.44%)
Jun 22, 2006 8.051 8.066 7.855 8.051 78,101 -0.07(-0.80%)
Jun 21, 2006 7.955 8.116 7.925 8.116 93,442 +0.13(+1.63%)
Jun 20, 2006 7.920 8.000 7.880 7.985 86,668 +0.02(+0.19%)
Jun 19, 2006 8.106 8.106 7.850 7.970 121,535 -0.06(-0.75%)
Jun 16, 2006 8.131 8.131 7.815 8.031 531,367 -0.14(-1.66%)
Jun 15, 2006 7.925 8.261 7.925 8.166 75,909 +0.14(+1.75%)
Jun 14, 2006 7.880 8.046 7.790 8.026 70,729 +0.06(+0.69%)
Jun 13, 2006 7.930 8.231 7.900 7.970 81,089 -0.01(-0.13%)
Jun 12, 2006 8.146 8.146 7.860 7.980 140,064 -0.23(-2.75%)
Jun 09, 2006 8.482 8.533 8.146 8.206 60,169 -0.21(-2.50%)
Jun 08, 2006 8.081 8.477 7.940 8.417 103,404 +0.24(+2.88%)
Jun 07, 2006 8.282 8.548 8.166 8.181 118,347 -0.09(-1.09%)
Jun 06, 2006 8.266 8.292 8.051 8.272 82,086 -0.05(-0.54%)
Jun 05, 2006 8.382 8.507 8.251 8.317 120,738 -0.08(-0.96%)
Jun 02, 2006 8.442 8.507 8.236 8.397 76,507 +0.04(+0.42%)
Jun 01, 2006 8.201 8.362 8.161 8.362 151,620 +0.20(+2.46%)
May 31, 2006 8.031 8.397 7.905 8.161 122,531 +0.12(+1.50%)
May 30, 2006 8.181 8.191 7.985 8.041 93,641 -0.18(-2.14%)
May 26, 2006 8.332 8.507 8.146 8.216 48,414 -0.02(-0.18%)
May 25, 2006 8.332 8.352 8.071 8.231 160,585 +0.00(+0.00%)
May 24, 2006 8.031 8.277 7.920 8.231 742,560 +0.17(+2.12%)
May 23, 2006 8.131 8.277 7.975 8.061 111,174 -0.16(-1.95%)
May 22, 2006 8.131 8.307 7.905 8.221 77,702 +0.00(+0.00%)
May 19, 2006 8.016 8.357 7.995 8.221 79,695 +0.15(+1.87%)
May 18, 2006 8.211 8.251 8.041 8.071 47,219 -0.14(-1.71%)
May 17, 2006 8.056 8.282 7.905 8.211 96,032 +0.06(+0.68%)
May 16, 2006 8.046 8.196 8.031 8.156 64,752 +0.06(+0.74%)
May 15, 2006 7.780 8.121 7.739 8.096 93,841 +0.28(+3.53%)
May 12, 2006 7.805 7.945 7.709 7.820 108,584 -0.09(-1.08%)
May 11, 2006 8.131 8.246 7.880 7.905 126,117 -0.23(-2.84%)
May 10, 2006 8.206 8.527 8.131 8.136 41,043 -0.11(-1.34%)
May 09, 2006 8.332 8.362 8.226 8.246 27,295 -0.13(-1.56%)
May 08, 2006 8.407 8.442 8.317 8.377 24,506 -0.11(-1.30%)
May 05, 2006 8.362 8.608 8.332 8.487 70,530 +0.13(+1.50%)
May 04, 2006 8.282 8.387 8.256 8.362 34,069 +0.03(+0.30%)
May 03, 2006 8.081 8.362 8.041 8.337 103,603 +0.18(+2.22%)
May 02, 2006 8.196 8.231 8.036 8.156 133,290 -0.08(-0.91%)
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.