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 28, 2005 8.171 8.231 8.066 8.151 91,251 -0.07(-0.85%)
Feb 25, 2005 8.081 8.221 8.056 8.221 100,814 +0.16(+1.93%)
Feb 24, 2005 7.800 8.086 7.739 8.066 112,370 +0.25(+3.15%)
Feb 23, 2005 7.830 7.930 7.820 7.820 132,094 -0.01(-0.13%)
Feb 22, 2005 7.960 7.990 7.825 7.830 84,078 -0.13(-1.64%)
Feb 18, 2005 8.096 8.106 7.905 7.960 72,522 -0.09(-1.12%)
Feb 17, 2005 8.241 8.241 8.031 8.051 80,890 -0.17(-2.08%)
Feb 16, 2005 8.031 8.236 8.031 8.221 74,116 +0.22(+2.70%)
Feb 15, 2005 8.131 8.156 7.980 8.005 65,549 -0.07(-0.87%)
Feb 14, 2005 8.096 8.151 8.036 8.076 42,437 -0.03(-0.31%)
Feb 11, 2005 7.935 8.116 7.905 8.101 96,829 +0.15(+1.89%)
Feb 10, 2005 8.031 8.106 7.910 7.950 71,127 -0.10(-1.25%)
Feb 09, 2005 8.256 8.256 7.965 8.051 51,801 -0.16(-1.90%)
Feb 08, 2005 8.297 8.297 8.096 8.206 44,031 -0.02(-0.18%)
Feb 07, 2005 8.021 8.256 8.021 8.221 37,855 -0.01(-0.06%)
Feb 04, 2005 7.980 8.231 7.980 8.226 52,001 +0.29(+3.67%)
Feb 03, 2005 8.101 8.101 7.850 7.935 109,580 -0.12(-1.43%)
Feb 02, 2005 7.935 8.051 7.905 8.051 85,871 +0.12(+1.45%)
Feb 01, 2005 8.081 8.086 7.920 7.935 54,989 -0.12(-1.43%)
Jan 31, 2005 8.041 8.106 7.950 8.051 63,955 +0.06(+0.75%)
Jan 28, 2005 8.071 8.091 7.955 7.990 64,752 -0.06(-0.75%)
Jan 27, 2005 8.206 8.206 7.960 8.051 70,729 -0.14(-1.66%)
Jan 26, 2005 8.081 8.186 8.031 8.186 68,737 +0.13(+1.62%)
Jan 25, 2005 8.432 8.432 8.031 8.056 39,648 +0.02(+0.25%)
Jan 24, 2005 8.181 8.201 8.031 8.036 36,659 -0.13(-1.60%)
Jan 21, 2005 8.231 8.266 8.081 8.166 66,744 -0.04(-0.43%)
Jan 20, 2005 8.191 8.352 8.091 8.201 50,805 -0.04(-0.49%)
Jan 19, 2005 8.332 8.342 8.121 8.241 72,323 -0.03(-0.36%)
Jan 18, 2005 8.106 8.282 8.081 8.272 57,181 +0.20(+2.42%)
Jan 14, 2005 8.056 8.106 7.980 8.076 59,572 +0.04(+0.44%)
Jan 13, 2005 8.046 8.146 8.005 8.041 212,985 +0.04(+0.44%)
Jan 12, 2005 7.955 8.036 7.915 8.005 120,538 +0.05(+0.63%)
Jan 11, 2005 7.980 7.985 7.875 7.955 58,974 -0.08(-0.94%)
Jan 10, 2005 7.960 8.256 7.875 8.031 107,588 +0.04(+0.50%)
Jan 07, 2005 8.282 8.312 7.990 7.990 111,573 -0.24(-2.93%)
Jan 06, 2005 8.041 8.322 8.031 8.231 68,139 +0.18(+2.24%)
Jan 05, 2005 8.357 8.357 8.051 8.051 117,948 -0.32(-3.78%)
Jan 04, 2005 8.407 8.432 8.327 8.367 83,281 -0.06(-0.66%)
Jan 03, 2005 8.432 8.533 8.367 8.422 92,844 -0.14(-1.58%)
Dec 31, 2004 8.683 8.728 8.553 8.558 52,399 -0.16(-1.79%)
Dec 30, 2004 8.884 8.884 8.708 8.713 27,893 -0.14(-1.59%)
Dec 29, 2004 8.884 8.954 8.773 8.854 37,655 -0.06(-0.68%)
Dec 28, 2004 8.859 8.914 8.854 8.914 97,228 +0.10(+1.08%)
Dec 27, 2004 8.819 8.829 8.698 8.819 42,836 +0.03(+0.34%)
Dec 23, 2004 8.839 8.979 8.763 8.788 19,126 -0.05(-0.57%)
Dec 22, 2004 8.773 8.839 8.693 8.839 65,350 +0.11(+1.21%)
Dec 21, 2004 8.583 8.733 8.437 8.733 71,127 +0.20(+2.35%)
Dec 20, 2004 8.538 8.543 8.457 8.533 149,030 -0.01(-0.06%)
Dec 17, 2004 8.533 8.583 8.482 8.538 74,714 +0.03(+0.29%)
Dec 16, 2004 8.693 8.693 8.362 8.512 115,358 -0.22(-2.53%)
Dec 15, 2004 8.673 8.733 8.507 8.733 62,759 +0.12(+1.34%)
Dec 14, 2004 8.517 8.618 8.362 8.618 72,323 +0.09(+1.00%)
Dec 13, 2004 8.708 8.708 8.472 8.533 52,001 -0.15(-1.73%)
Dec 10, 2004 8.558 8.708 8.507 8.683 38,452 +0.11(+1.29%)
Dec 09, 2004 8.467 8.593 8.307 8.573 46,820 +0.03(+0.35%)
Dec 08, 2004 8.256 8.543 8.256 8.543 58,177 +0.28(+3.40%)
Dec 07, 2004 8.482 8.492 8.256 8.261 79,894 -0.26(-3.01%)
Dec 06, 2004 8.623 8.623 8.457 8.517 35,663 -0.11(-1.22%)
Dec 03, 2004 8.708 8.713 8.558 8.623 74,515 -0.06(-0.64%)
Dec 02, 2004 8.783 8.799 8.593 8.678 70,131 -0.11(-1.20%)
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.