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 (%)
Aug 29, 2003 6.691 6.792 6.691 6.716 26,038 +0.00(+0.00%)
Aug 28, 2003 6.817 6.817 6.641 6.716 85,471 -0.10(-1.48%)
Aug 27, 2003 6.767 6.817 6.666 6.817 161,401 +0.00(+0.00%)
Aug 26, 2003 6.701 6.817 6.596 6.817 82,688 +0.08(+1.12%)
Aug 25, 2003 6.666 6.741 6.545 6.741 108,329 +0.05(+0.75%)
Aug 22, 2003 6.782 6.792 6.641 6.691 40,151 -0.09(-1.26%)
Aug 21, 2003 6.691 6.787 6.691 6.777 74,141 +0.06(+0.90%)
Aug 20, 2003 6.736 6.741 6.676 6.716 32,598 -0.07(-1.04%)
Aug 19, 2003 6.726 6.787 6.641 6.787 58,637 +0.01(+0.15%)
Aug 18, 2003 6.741 6.787 6.726 6.777 41,940 +0.04(+0.52%)
Aug 15, 2003 6.691 6.746 6.611 6.741 41,344 +0.07(+0.98%)
Aug 14, 2003 6.626 6.711 6.626 6.676 33,989 +0.09(+1.30%)
Aug 13, 2003 6.616 6.671 6.540 6.591 27,231 -0.08(-1.13%)
Aug 12, 2003 6.591 6.686 6.565 6.666 40,946 +0.08(+1.14%)
Aug 11, 2003 6.691 6.691 6.560 6.591 28,026 -0.01(-0.15%)
Aug 08, 2003 6.641 6.641 6.540 6.601 38,760 -0.01(-0.15%)
Aug 07, 2003 6.616 6.641 6.490 6.611 61,419 -0.01(-0.08%)
Aug 06, 2003 6.767 6.787 6.616 6.616 31,803 -0.15(-2.23%)
Aug 05, 2003 6.767 6.802 6.666 6.767 57,643 +0.03(+0.37%)
Aug 04, 2003 6.731 6.741 6.616 6.741 37,368 +0.00(+0.00%)
Aug 01, 2003 6.767 6.792 6.666 6.741 35,579 -0.08(-1.11%)
Jul 31, 2003 6.802 6.842 6.757 6.817 46,114 +0.02(+0.22%)
Jul 30, 2003 6.767 6.812 6.691 6.802 48,102 +0.06(+0.90%)
Jul 29, 2003 6.792 6.817 6.691 6.741 37,567 -0.05(-0.74%)
Jul 28, 2003 6.696 6.792 6.641 6.792 40,549 +0.06(+0.90%)
Jul 25, 2003 6.767 6.782 6.616 6.731 62,811 -0.01(-0.15%)
Jul 24, 2003 6.716 7.068 6.716 6.741 181,675 +0.05(+0.75%)
Jul 23, 2003 6.716 6.767 6.591 6.691 41,741 -0.01(-0.15%)
Jul 22, 2003 6.591 6.701 6.570 6.701 20,274 +0.14(+2.07%)
Jul 21, 2003 6.591 6.666 6.490 6.565 178,495 +0.01(+0.08%)
Jul 18, 2003 6.591 6.631 6.515 6.560 30,809 +0.02(+0.31%)
Jul 17, 2003 6.540 6.691 6.495 6.540 209,901 -0.03(-0.38%)
Jul 16, 2003 6.691 6.691 6.565 6.565 46,114 -0.09(-1.36%)
Jul 15, 2003 6.918 6.918 6.591 6.656 96,602 -0.26(-3.71%)
Jul 14, 2003 6.892 6.993 6.857 6.913 49,096 +0.03(+0.44%)
Jul 11, 2003 6.918 6.923 6.842 6.882 69,967 +0.00(+0.00%)
Jul 10, 2003 6.918 7.104 6.842 6.882 78,116 -0.06(-0.87%)
Jul 09, 2003 6.631 6.943 6.575 6.943 85,471 +0.28(+4.15%)
Jul 08, 2003 6.666 6.666 6.585 6.666 77,122 +0.08(+1.22%)
Jul 07, 2003 6.515 6.585 6.414 6.585 121,448 +0.11(+1.63%)
Jul 03, 2003 6.465 6.515 6.465 6.480 31,405 -0.01(-0.16%)
Jul 02, 2003 6.495 6.515 6.455 6.490 68,575 +0.00(+0.00%)
Jul 01, 2003 6.490 6.515 6.339 6.490 68,376 +0.02(+0.23%)
Jun 30, 2003 6.349 6.515 6.314 6.475 55,059 +0.04(+0.55%)
Jun 27, 2003 6.440 6.515 6.339 6.440 67,780 +0.05(+0.79%)
Jun 26, 2003 6.525 6.525 6.309 6.389 46,114 -0.10(-1.55%)
Jun 25, 2003 6.465 6.565 6.440 6.490 66,985 -0.10(-1.53%)
Jun 24, 2003 6.540 6.611 6.440 6.591 52,674 +0.10(+1.47%)
Jun 23, 2003 6.591 6.616 6.495 6.495 63,208 -0.07(-1.07%)
Jun 20, 2003 6.591 6.641 6.555 6.565 55,258 +0.02(+0.31%)
Jun 19, 2003 6.565 6.601 6.540 6.545 49,891 -0.05(-0.69%)
Jun 18, 2003 6.641 6.641 6.515 6.591 34,784 -0.07(-0.98%)
Jun 17, 2003 6.641 6.706 6.540 6.656 28,026 +0.02(+0.23%)
Jun 16, 2003 6.409 6.641 6.389 6.641 84,874 +0.25(+3.94%)
Jun 13, 2003 6.364 6.450 6.364 6.389 24,051 -0.03(-0.39%)
Jun 12, 2003 6.540 6.591 6.319 6.414 54,661 -0.08(-1.16%)
Jun 11, 2003 6.495 6.591 6.339 6.490 48,301 -0.03(-0.39%)
Jun 10, 2003 6.389 6.515 6.299 6.515 34,784 +0.13(+1.97%)
Jun 09, 2003 6.264 6.389 6.243 6.389 42,934 +0.09(+1.36%)
Jun 06, 2003 6.339 6.384 6.289 6.304 54,065 -0.01(-0.16%)
Jun 05, 2003 6.238 6.339 6.228 6.314 151,264 +0.08(+1.21%)
Jun 04, 2003 6.138 6.264 6.042 6.238 539,859 +0.10(+1.64%)
Jun 03, 2003 6.364 6.364 6.138 6.138 379,849 -0.18(-2.79%)
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.