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, 2008 8.357 8.573 8.307 8.307 81,524 -0.23(-2.65%)
Jul 30, 2008 8.753 8.829 8.502 8.533 173,464 -0.15(-1.73%)
Jul 29, 2008 8.683 8.783 8.246 8.683 150,641 +0.52(+6.40%)
Jul 28, 2008 8.332 8.452 8.116 8.161 72,024 -0.25(-2.93%)
Jul 25, 2008 8.116 8.507 7.930 8.407 138,320 +0.39(+4.88%)
Jul 24, 2008 8.553 8.558 8.016 8.016 125,575 -0.47(-5.50%)
Jul 23, 2008 8.538 8.809 8.447 8.482 112,882 -0.18(-2.03%)
Jul 22, 2008 7.920 8.658 7.855 8.658 179,722 +0.65(+8.15%)
Jul 21, 2008 7.945 8.046 7.745 8.005 63,279 +0.12(+1.46%)
Jul 18, 2008 8.106 8.216 7.860 7.890 105,887 -0.17(-2.12%)
Jul 17, 2008 8.005 8.246 7.790 8.061 87,178 +0.17(+2.10%)
Jul 16, 2008 7.484 7.935 7.484 7.895 120,365 +0.44(+5.85%)
Jul 15, 2008 7.308 7.709 7.308 7.458 322,652 +0.02(+0.27%)
Jul 14, 2008 7.689 7.750 7.398 7.438 123,748 -0.17(-2.24%)
Jul 11, 2008 7.363 7.634 7.363 7.609 158,412 +0.11(+1.47%)
Jul 10, 2008 7.328 7.649 7.288 7.499 152,271 +0.18(+2.47%)
Jul 09, 2008 7.925 7.955 7.318 7.318 204,701 -0.62(-7.84%)
Jul 08, 2008 7.443 7.940 7.403 7.940 175,452 +0.55(+7.47%)
Jul 07, 2008 7.453 7.579 7.283 7.388 248,929 -0.13(-1.67%)
Jul 04, 2008 7.443 7.669 7.363 7.514 105,743 +0.00(+0.00%)
Jul 03, 2008 7.443 7.669 7.363 7.514 105,743 +0.07(+0.88%)
Jul 02, 2008 7.288 7.499 7.288 7.448 145,708 +0.13(+1.78%)
Jul 01, 2008 7.192 7.378 7.107 7.318 219,167 -0.04(-0.55%)
Jun 30, 2008 7.579 7.684 7.353 7.358 212,736 -0.31(-3.99%)
Jun 27, 2008 7.840 7.840 7.499 7.664 422,161 -0.15(-1.93%)
Jun 26, 2008 7.734 7.890 7.674 7.815 75,541 -0.05(-0.64%)
Jun 25, 2008 7.619 7.990 7.619 7.865 167,216 +0.27(+3.57%)
Jun 24, 2008 7.554 7.775 7.554 7.594 115,639 -0.02(-0.20%)
Jun 23, 2008 7.905 7.925 7.609 7.609 104,962 -0.21(-2.63%)
Jun 20, 2008 7.960 8.000 7.704 7.815 222,901 -0.19(-2.32%)
Jun 19, 2008 7.860 8.011 7.830 8.000 257,060 +0.14(+1.79%)
Jun 18, 2008 7.795 7.885 7.780 7.860 119,720 +0.07(+0.84%)
Jun 17, 2008 7.995 8.046 7.765 7.795 134,473 -0.21(-2.63%)
Jun 16, 2008 8.041 8.116 7.975 8.005 127,259 -0.04(-0.44%)
Jun 13, 2008 8.086 8.201 7.895 8.041 150,723 -0.05(-0.56%)
Jun 12, 2008 7.980 8.146 7.980 8.086 234,178 +0.16(+2.03%)
Jun 11, 2008 8.066 8.106 7.925 7.925 241,709 -0.20(-2.47%)
Jun 10, 2008 8.181 8.437 8.016 8.126 242,536 -0.30(-3.52%)
Jun 09, 2008 8.548 8.703 8.382 8.422 94,729 -0.15(-1.76%)
Jun 06, 2008 8.879 8.879 8.457 8.573 124,197 -0.43(-4.74%)
Jun 05, 2008 8.578 8.999 8.563 8.999 130,540 +0.39(+4.55%)
Jun 04, 2008 8.086 8.628 8.086 8.608 270,901 +0.41(+4.96%)
Jun 03, 2008 8.327 8.327 8.051 8.201 89,722 -0.07(-0.79%)
Jun 02, 2008 8.583 8.653 8.121 8.266 129,897 -0.42(-4.80%)
May 30, 2008 8.593 8.683 8.507 8.683 251,723 +0.06(+0.70%)
May 29, 2008 8.553 8.743 8.527 8.623 136,729 +0.05(+0.53%)
May 28, 2008 8.558 8.603 8.467 8.578 68,778 +0.04(+0.41%)
May 27, 2008 8.367 8.603 8.367 8.543 97,046 +0.18(+2.10%)
May 26, 2008 8.347 8.412 8.246 8.367 0 +0.00(+0.00%)
May 23, 2008 8.347 8.412 8.246 8.367 81,886 -0.05(-0.54%)
May 22, 2008 8.377 8.502 8.287 8.412 139,464 +0.06(+0.66%)
May 21, 2008 8.462 8.588 8.236 8.357 129,966 -0.11(-1.25%)
May 20, 2008 8.327 8.573 8.277 8.462 224,431 +0.05(+0.60%)
May 19, 2008 8.372 8.533 8.236 8.412 461,106 -0.02(-0.18%)
May 16, 2008 8.799 9.135 8.352 8.427 350,543 -0.32(-3.67%)
May 15, 2008 8.377 8.758 8.307 8.748 649,127 +0.33(+3.87%)
May 14, 2008 8.437 8.623 8.256 8.422 414,925 -0.02(-0.24%)
May 13, 2008 8.397 8.558 8.186 8.442 454,786 +0.11(+1.33%)
May 12, 2008 8.086 8.397 8.086 8.332 89,852 +0.23(+2.79%)
May 09, 2008 8.146 8.251 7.960 8.106 25,068 -0.19(-2.30%)
May 08, 2008 8.116 8.297 8.031 8.297 118,486 +0.27(+3.31%)
May 07, 2008 8.457 8.462 7.985 8.031 119,321 -0.39(-4.65%)
May 06, 2008 8.497 8.683 8.382 8.422 161,534 -0.16(-1.81%)
May 05, 2008 8.527 8.638 8.492 8.578 71,871 +0.05(+0.53%)
May 02, 2008 8.859 8.909 8.512 8.533 114,496 -0.24(-2.69%)
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.