Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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, 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.