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 (%)
Feb 27, 2004 7.393 7.453 7.378 7.398 50,805 +0.01(+0.07%)
Feb 26, 2004 7.408 7.468 7.378 7.393 27,893 -0.03(-0.34%)
Feb 25, 2004 7.418 7.478 7.403 7.418 50,805 -0.03(-0.40%)
Feb 24, 2004 7.328 7.453 7.303 7.448 78,499 +0.10(+1.37%)
Feb 23, 2004 7.353 7.353 7.278 7.348 50,805 +0.01(+0.14%)
Feb 20, 2004 7.333 7.443 7.283 7.338 34,866 +0.06(+0.76%)
Feb 19, 2004 7.428 7.453 7.278 7.283 40,445 -0.15(-1.96%)
Feb 18, 2004 7.453 7.478 7.413 7.428 68,537 +0.01(+0.14%)
Feb 17, 2004 7.428 7.478 7.378 7.418 47,617 +0.03(+0.41%)
Feb 13, 2004 7.478 7.504 7.378 7.388 37,456 -0.07(-0.88%)
Feb 12, 2004 7.504 7.504 7.438 7.453 37,855 -0.05(-0.67%)
Feb 11, 2004 7.504 7.504 7.438 7.504 35,663 +0.00(+0.00%)
Feb 10, 2004 7.524 7.524 7.428 7.504 104,599 -0.02(-0.27%)
Feb 09, 2004 7.504 7.529 7.443 7.524 39,648 +0.02(+0.27%)
Feb 06, 2004 7.428 7.524 7.388 7.504 47,418 +0.11(+1.42%)
Feb 05, 2004 7.363 7.398 7.278 7.398 35,663 +0.08(+1.03%)
Feb 04, 2004 7.443 7.443 7.323 7.323 50,606 -0.13(-1.68%)
Feb 03, 2004 7.403 7.504 7.353 7.448 42,039 +0.06(+0.82%)
Feb 02, 2004 7.428 7.428 7.343 7.388 19,724 -0.04(-0.54%)
Jan 30, 2004 7.403 7.443 7.303 7.428 47,219 +0.00(+0.00%)
Jan 29, 2004 7.478 7.499 7.403 7.428 39,648 -0.03(-0.40%)
Jan 28, 2004 7.428 7.519 7.403 7.458 46,422 -0.04(-0.54%)
Jan 27, 2004 7.478 7.504 7.433 7.499 113,167 +0.02(+0.27%)
Jan 26, 2004 7.453 7.478 7.428 7.478 51,602 +0.03(+0.34%)
Jan 23, 2004 7.428 7.468 7.378 7.453 49,012 +0.05(+0.61%)
Jan 22, 2004 7.378 7.428 7.378 7.408 61,365 +0.08(+1.03%)
Jan 21, 2004 7.278 7.363 7.253 7.333 47,617 +0.03(+0.41%)
Jan 20, 2004 7.478 7.478 7.278 7.303 39,847 +0.08(+1.04%)
Jan 16, 2004 7.413 7.453 7.228 7.228 93,044 -0.14(-1.84%)
Jan 15, 2004 7.328 7.398 7.268 7.363 41,441 +0.04(+0.48%)
Jan 14, 2004 7.303 7.328 7.263 7.328 44,828 +0.05(+0.69%)
Jan 13, 2004 7.278 7.308 7.202 7.278 36,261 +0.01(+0.14%)
Jan 12, 2004 7.253 7.278 7.212 7.268 38,253 +0.03(+0.42%)
Jan 09, 2004 7.127 7.248 7.127 7.238 49,411 +0.06(+0.77%)
Jan 08, 2004 7.228 7.228 7.147 7.182 25,701 +0.01(+0.07%)
Jan 07, 2004 7.102 7.177 7.062 7.177 52,001 +0.00(+0.00%)
Jan 06, 2004 7.258 7.258 7.127 7.177 60,966 -0.03(-0.42%)
Jan 05, 2004 7.127 7.368 7.127 7.207 66,744 +0.02(+0.28%)
Jan 02, 2004 7.052 7.212 7.052 7.187 54,989 +0.09(+1.20%)
Dec 31, 2003 7.142 7.253 7.097 7.102 71,526 -0.18(-2.41%)
Dec 30, 2003 7.283 7.313 7.238 7.278 24,307 +0.03(+0.35%)
Dec 29, 2003 7.152 7.303 7.137 7.253 62,959 +0.03(+0.35%)
Dec 26, 2003 7.228 7.253 7.152 7.228 11,157 +0.04(+0.56%)
Dec 24, 2003 7.152 7.187 7.152 7.187 12,153 +0.04(+0.49%)
Dec 23, 2003 7.067 7.152 7.067 7.152 45,625 +0.03(+0.42%)
Dec 22, 2003 7.027 7.122 7.027 7.122 43,433 +0.05(+0.64%)
Dec 19, 2003 7.152 7.152 7.027 7.077 67,940 -0.08(-1.05%)
Dec 18, 2003 7.077 7.177 7.042 7.152 93,641 +0.00(+0.00%)
Dec 17, 2003 7.077 7.172 7.077 7.152 113,167 +0.03(+0.35%)
Dec 16, 2003 7.037 7.127 7.027 7.127 79,296 +0.04(+0.57%)
Dec 15, 2003 7.147 7.152 7.062 7.087 89,657 -0.06(-0.84%)
Dec 12, 2003 7.102 7.137 7.027 7.147 91,649 +0.08(+1.14%)
Dec 11, 2003 6.951 7.127 6.926 7.067 107,787 +0.11(+1.51%)
Dec 10, 2003 6.926 6.962 6.896 6.962 21,119 +0.02(+0.22%)
Dec 09, 2003 7.002 7.002 6.916 6.946 45,426 -0.06(-0.79%)
Dec 08, 2003 6.901 7.002 6.826 7.002 46,023 +0.15(+2.20%)
Dec 05, 2003 6.906 6.906 6.826 6.851 21,318 -0.03(-0.37%)
Dec 04, 2003 6.851 6.901 6.801 6.876 52,001 +0.00(+0.00%)
Dec 03, 2003 7.002 7.002 6.876 6.876 75,112 -0.10(-1.44%)
Dec 02, 2003 7.017 7.057 6.951 6.977 49,411 +0.01(+0.14%)
Dec 01, 2003 6.987 7.057 6.926 6.967 79,695 +0.02(+0.22%)
Nov 28, 2003 7.002 7.012 6.951 6.951 37,456 -0.05(-0.72%)
Nov 26, 2003 6.951 6.977 6.931 7.002 96,231 +0.03(+0.36%)
Nov 25, 2003 7.027 7.027 6.936 6.977 79,097 -0.03(-0.36%)
Nov 24, 2003 7.052 7.117 6.931 7.002 99,619 +0.00(+0.00%)
Nov 21, 2003 7.102 7.117 6.946 7.002 35,663 -0.06(-0.78%)
Nov 20, 2003 7.052 7.107 6.926 7.057 56,185 -0.06(-0.85%)
Nov 19, 2003 7.022 7.147 7.022 7.117 117,948 +0.12(+1.65%)
Nov 18, 2003 7.027 7.047 6.967 7.002 71,924 -0.03(-0.36%)
Nov 17, 2003 6.926 7.042 6.926 7.027 81,089 +0.05(+0.72%)
Nov 14, 2003 7.077 7.127 6.977 6.977 100,216 -0.05(-0.71%)
Nov 13, 2003 6.977 7.027 6.941 7.027 27,295 +0.05(+0.72%)
Nov 12, 2003 7.002 7.002 6.992 6.977 49,610 +0.03(+0.36%)
Nov 11, 2003 6.957 6.987 6.957 6.951 36,261 -0.03(-0.36%)
Nov 10, 2003 6.977 6.982 6.936 6.977 55,188 +0.01(+0.14%)
Nov 07, 2003 6.987 6.987 6.941 6.967 38,054 +0.02(+0.22%)
Nov 06, 2003 6.921 6.957 6.896 6.951 70,530 +0.06(+0.80%)
Nov 05, 2003 6.841 6.901 6.816 6.896 69,932 +0.02(+0.29%)
Nov 04, 2003 6.841 6.876 6.841 6.876 24,950 +0.03(+0.37%)
Nov 03, 2003 6.811 6.856 6.811 6.851 33,671 +0.05(+0.74%)
Oct 31, 2003 6.751 6.751 6.751 6.801 41,839 +0.02(+0.30%)
Oct 30, 2003 6.816 6.816 6.761 6.781 12,551 -0.03(-0.44%)
Oct 29, 2003 6.776 6.811 6.761 6.811 125,918 +0.04(+0.52%)
Oct 28, 2003 6.756 6.791 6.731 6.776 69,932 +0.01(+0.07%)
Oct 27, 2003 6.726 6.796 6.706 6.771 30,084 +0.08(+1.12%)
Oct 24, 2003 6.685 6.731 6.650 6.696 129,504 -0.02(-0.30%)
Oct 23, 2003 6.635 6.736 6.610 6.716 150,623 +0.06(+0.83%)
Oct 22, 2003 6.776 6.796 6.660 6.660 134,087 -0.17(-2.43%)
Oct 21, 2003 6.766 6.826 6.741 6.826 136,278 +0.09(+1.34%)
Oct 20, 2003 6.826 6.826 6.726 6.736 50,207 -0.04(-0.59%)
Oct 17, 2003 6.876 6.876 6.776 6.776 71,327 -0.08(-1.10%)
Oct 16, 2003 6.806 6.886 6.806 6.851 31,479 +0.03(+0.37%)
Oct 15, 2003 6.891 6.916 6.776 6.826 37,655 -0.12(-1.66%)
Oct 14, 2003 6.951 6.982 6.831 6.941 72,323 +0.03(+0.44%)
Oct 13, 2003 6.826 6.982 6.786 6.911 57,978 +0.07(+0.95%)
Oct 10, 2003 6.926 6.926 6.811 6.846 33,870 -0.11(-1.52%)
Oct 09, 2003 6.982 7.027 6.836 6.951 126,117 +0.02(+0.29%)
Oct 08, 2003 7.127 7.202 6.846 6.931 94,239 -0.25(-3.43%)
Oct 07, 2003 7.052 7.177 7.052 7.177 43,633 +0.08(+1.06%)
Oct 06, 2003 7.077 7.102 7.027 7.102 49,012 +0.00(+0.00%)
Oct 03, 2003 7.102 7.102 7.042 7.102 107,389 -0.03(-0.35%)
Oct 02, 2003 7.062 7.127 6.977 7.127 40,843 +0.08(+1.07%)
Oct 01, 2003 6.776 7.042 6.776 7.052 80,492 +0.28(+4.07%)
Sep 30, 2003 6.776 6.826 6.670 6.776 87,266 -0.05(-0.66%)
Sep 29, 2003 6.726 6.726 6.675 6.821 43,832 +0.17(+2.49%)
Sep 26, 2003 6.650 6.721 6.650 6.655 36,659 +0.01(+0.08%)
Sep 25, 2003 6.756 6.756 6.650 6.650 60,369 -0.08(-1.12%)
Sep 24, 2003 6.931 6.967 6.711 6.726 63,158 -0.25(-3.60%)
Sep 23, 2003 6.776 6.977 6.706 6.977 83,679 +0.23(+3.35%)
Sep 22, 2003 6.776 6.801 6.731 6.751 47,817 -0.05(-0.74%)
Sep 19, 2003 6.801 6.826 6.776 6.801 48,614 +0.00(+0.00%)
Sep 18, 2003 6.716 6.781 6.711 6.801 34,667 +0.08(+1.12%)
Sep 17, 2003 6.751 6.776 6.711 6.726 15,341 -0.05(-0.74%)
Sep 16, 2003 6.801 6.801 6.766 6.776 29,287 +0.03(+0.37%)
Sep 15, 2003 6.801 6.801 6.701 6.751 19,126 -0.05(-0.74%)
Sep 12, 2003 6.801 6.821 6.726 6.801 26,897 +0.00(+0.00%)
Sep 11, 2003 6.680 6.801 6.675 6.801 52,997 +0.12(+1.80%)
Sep 10, 2003 6.716 6.766 6.680 6.680 37,058 -0.06(-0.89%)
Sep 09, 2003 6.776 6.816 6.701 6.741 32,276 -0.06(-0.89%)
Sep 08, 2003 6.726 6.826 6.721 6.801 54,989 +0.10(+1.50%)
Sep 05, 2003 6.851 6.851 6.701 6.701 47,219 -0.10(-1.48%)
Sep 04, 2003 6.801 6.841 6.776 6.801 42,238 +0.01(+0.15%)
Sep 03, 2003 6.801 6.801 6.726 6.791 72,522 +0.01(+0.07%)
Sep 02, 2003 6.711 6.801 6.670 6.786 92,645 +0.09(+1.27%)
Aug 29, 2003 6.675 6.776 6.675 6.701 26,100 +0.00(+0.00%)
Aug 28, 2003 6.801 6.801 6.625 6.701 85,672 -0.10(-1.48%)
Aug 27, 2003 6.751 6.801 6.650 6.801 161,781 +0.00(+0.00%)
Aug 26, 2003 6.685 6.801 6.580 6.801 82,883 +0.08(+1.12%)
Aug 25, 2003 6.650 6.726 6.530 6.726 108,584 +0.05(+0.75%)
Aug 22, 2003 6.766 6.776 6.625 6.675 40,246 -0.09(-1.26%)
Aug 21, 2003 6.675 6.771 6.675 6.761 74,315 +0.06(+0.90%)
Aug 20, 2003 6.721 6.726 6.660 6.701 32,675 -0.07(-1.04%)
Aug 19, 2003 6.711 6.771 6.625 6.771 58,775 +0.01(+0.15%)
Aug 18, 2003 6.726 6.771 6.711 6.761 42,039 +0.04(+0.52%)
Aug 15, 2003 6.675 6.731 6.595 6.726 41,441 +0.07(+0.98%)
Aug 14, 2003 6.610 6.696 6.610 6.660 34,069 +0.09(+1.30%)
Aug 13, 2003 6.600 6.655 6.525 6.575 27,295 -0.08(-1.13%)
Aug 12, 2003 6.575 6.670 6.550 6.650 41,043 +0.08(+1.15%)
Aug 11, 2003 6.675 6.675 6.545 6.575 28,092 -0.01(-0.15%)
Aug 08, 2003 6.625 6.625 6.525 6.585 38,851 -0.01(-0.15%)
Aug 07, 2003 6.600 6.625 6.475 6.595 61,564 -0.01(-0.08%)
Aug 06, 2003 6.751 6.771 6.600 6.600 31,878 -0.15(-2.23%)
Aug 05, 2003 6.751 6.786 6.650 6.751 57,779 +0.03(+0.37%)
Aug 04, 2003 6.716 6.726 6.600 6.726 37,456 +0.00(+0.00%)
Aug 01, 2003 6.751 6.776 6.650 6.726 35,663 -0.08(-1.11%)
Jul 31, 2003 6.786 6.826 6.741 6.801 46,223 +0.02(+0.22%)
Jul 30, 2003 6.751 6.796 6.675 6.786 48,215 +0.06(+0.90%)
Jul 29, 2003 6.776 6.801 6.675 6.726 37,655 -0.05(-0.74%)
Jul 28, 2003 6.680 6.776 6.625 6.776 40,644 +0.06(+0.90%)
Jul 25, 2003 6.751 6.766 6.600 6.716 62,959 -0.01(-0.15%)
Jul 24, 2003 6.701 7.052 6.701 6.726 182,103 +0.05(+0.75%)
Jul 23, 2003 6.701 6.751 6.575 6.675 41,839 -0.01(-0.15%)
Jul 22, 2003 6.575 6.685 6.555 6.685 20,322 +0.14(+2.07%)
Jul 21, 2003 6.575 6.650 6.475 6.550 178,915 +0.01(+0.08%)
Jul 18, 2003 6.575 6.615 6.500 6.545 30,881 +0.02(+0.31%)
Jul 17, 2003 6.525 6.675 6.480 6.525 210,395 -0.03(-0.38%)
Jul 16, 2003 6.675 6.675 6.550 6.550 46,223 -0.09(-1.36%)
Jul 15, 2003 6.901 6.901 6.575 6.640 96,829 -0.26(-3.71%)
Jul 14, 2003 6.876 6.977 6.841 6.896 49,211 +0.03(+0.44%)
Jul 11, 2003 6.901 6.906 6.826 6.866 70,131 +0.00(+0.00%)
Jul 10, 2003 6.901 7.087 6.826 6.866 78,300 -0.06(-0.87%)
Jul 09, 2003 6.615 6.926 6.560 6.926 85,672 +0.28(+4.15%)
Jul 08, 2003 6.650 6.650 6.570 6.650 77,304 +0.08(+1.22%)
Jul 07, 2003 6.500 6.570 6.399 6.570 121,734 +0.11(+1.63%)
Jul 03, 2003 6.450 6.500 6.450 6.465 31,479 -0.01(-0.16%)
Jul 02, 2003 6.480 6.500 6.440 6.475 68,737 +0.00(+0.00%)
Jul 01, 2003 6.475 6.500 6.324 6.475 68,537 +0.02(+0.23%)
Jun 30, 2003 6.334 6.500 6.299 6.460 55,188 +0.04(+0.55%)
Jun 27, 2003 6.424 6.500 6.324 6.424 67,940 +0.05(+0.79%)
Jun 26, 2003 6.510 6.510 6.294 6.374 46,223 -0.10(-1.55%)
Jun 25, 2003 6.450 6.550 6.424 6.475 67,143 -0.10(-1.53%)
Jun 24, 2003 6.525 6.595 6.424 6.575 52,798 +0.10(+1.47%)
Jun 23, 2003 6.575 6.600 6.480 6.480 63,357 -0.07(-1.07%)
Jun 20, 2003 6.575 6.625 6.540 6.550 55,388 +0.02(+0.31%)
Jun 19, 2003 6.550 6.585 6.525 6.530 50,008 -0.05(-0.69%)
Jun 18, 2003 6.625 6.625 6.500 6.575 34,866 -0.07(-0.98%)
Jun 17, 2003 6.625 6.690 6.525 6.640 28,092 +0.02(+0.23%)
Jun 16, 2003 6.394 6.625 6.374 6.625 85,074 +0.25(+3.94%)
Jun 13, 2003 6.349 6.435 6.349 6.374 24,107 -0.03(-0.39%)
Jun 12, 2003 6.525 6.575 6.304 6.399 54,790 -0.08(-1.16%)
Jun 11, 2003 6.480 6.575 6.324 6.475 48,414 -0.03(-0.39%)
Jun 10, 2003 6.374 6.500 6.284 6.500 34,866 +0.13(+1.97%)
Jun 09, 2003 6.249 6.374 6.229 6.374 43,035 +0.09(+1.36%)
Jun 06, 2003 6.324 6.369 6.274 6.289 54,192 -0.01(-0.16%)
Jun 05, 2003 6.224 6.324 6.214 6.299 151,620 +0.08(+1.21%)
Jun 04, 2003 6.123 6.249 6.028 6.224 541,130 +0.10(+1.64%)
Jun 03, 2003 6.349 6.349 6.123 6.123 380,743 -0.18(-2.79%)
Jun 02, 2003 6.324 6.374 6.234 6.299 55,985 -0.10(-1.57%)
May 30, 2003 6.399 6.424 6.329 6.399 89,457 +0.03(+0.39%)
May 29, 2003 6.374 6.520 6.324 6.374 64,752 +0.00(+0.00%)
May 28, 2003 6.329 6.450 6.274 6.374 123,926 +0.10(+1.52%)
May 27, 2003 6.450 6.450 6.224 6.279 123,527 -0.12(-1.88%)
May 23, 2003 6.148 6.399 6.123 6.399 166,562 +0.24(+3.83%)
May 22, 2003 6.299 6.299 6.148 6.163 130,301 -0.10(-1.60%)
May 21, 2003 6.274 6.274 6.199 6.264 35,862 -0.04(-0.56%)
May 20, 2003 6.249 6.324 6.204 6.299 51,602 +0.08(+1.21%)
May 19, 2003 6.249 6.324 6.148 6.224 75,511 +0.00(+0.00%)
May 16, 2003 6.214 6.274 6.174 6.224 45,824 -0.04(-0.64%)
May 15, 2003 6.224 6.264 6.168 6.264 134,286 +0.05(+0.81%)
May 14, 2003 6.249 6.274 6.133 6.214 43,633 -0.04(-0.56%)
May 13, 2003 6.249 6.249 6.148 6.249 32,276 +0.01(+0.16%)
May 12, 2003 6.224 6.269 6.148 6.239 51,004 +0.03(+0.40%)
May 09, 2003 6.123 6.224 6.113 6.214 71,924 +0.09(+1.48%)
May 08, 2003 6.098 6.168 6.098 6.123 26,100 +0.00(+0.00%)
May 07, 2003 6.174 6.264 6.083 6.123 66,346 -0.07(-1.13%)
May 06, 2003 6.224 6.224 6.098 6.194 31,678 -0.01(-0.08%)
May 05, 2003 6.123 6.199 6.073 6.199 42,039 +0.05(+0.82%)
May 02, 2003 6.063 6.234 6.028 6.148 91,251 +0.05(+0.82%)
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.