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 31, 2005 8.477 8.704 8.477 8.693 49,294 +0.24(+2.86%)
Aug 30, 2005 8.608 8.653 8.437 8.452 37,170 -0.16(-1.81%)
Aug 29, 2005 8.502 8.623 8.432 8.608 42,338 +0.13(+1.54%)
Aug 26, 2005 8.578 8.578 8.457 8.477 100,180 -0.14(-1.63%)
Aug 25, 2005 8.502 8.628 8.497 8.618 58,835 +0.14(+1.60%)
Aug 24, 2005 8.377 8.502 8.351 8.482 91,235 +0.13(+1.57%)
Aug 23, 2005 8.251 8.377 8.130 8.351 59,432 +0.03(+0.30%)
Aug 22, 2005 8.326 8.377 8.200 8.326 46,710 +0.08(+0.91%)
Aug 19, 2005 8.236 8.301 8.216 8.251 45,518 -0.08(-0.91%)
Aug 18, 2005 8.341 8.422 8.301 8.326 51,282 -0.13(-1.49%)
Aug 17, 2005 8.402 8.553 8.346 8.452 41,940 +0.03(+0.30%)
Aug 16, 2005 8.452 8.512 8.351 8.427 69,172 -0.13(-1.53%)
Aug 15, 2005 8.427 8.578 8.341 8.558 28,026 +0.11(+1.31%)
Aug 12, 2005 8.603 8.603 8.377 8.447 52,077 -0.18(-2.10%)
Aug 11, 2005 8.462 8.653 8.377 8.628 32,995 +0.18(+2.08%)
Aug 10, 2005 8.628 8.729 8.392 8.452 73,147 -0.09(-1.00%)
Aug 09, 2005 8.382 8.678 8.382 8.537 139,934 +0.16(+1.92%)
Aug 08, 2005 8.980 8.980 8.326 8.377 126,616 -0.58(-6.46%)
Aug 05, 2005 9.141 9.141 8.769 8.955 132,977 -0.23(-2.47%)
Aug 04, 2005 9.181 9.217 9.056 9.181 67,184 -0.10(-1.08%)
Aug 03, 2005 9.358 9.358 9.252 9.282 35,977 -0.09(-0.91%)
Aug 02, 2005 9.358 9.458 9.327 9.368 44,325 -0.05(-0.53%)
Aug 01, 2005 9.483 9.514 9.358 9.418 34,188 +0.01(+0.11%)
Jul 29, 2005 9.433 9.453 9.292 9.408 43,729 -0.03(-0.27%)
Jul 28, 2005 9.181 9.433 9.181 9.433 75,135 +0.20(+2.18%)
Jul 27, 2005 9.227 9.232 9.046 9.232 57,842 +0.02(+0.16%)
Jul 26, 2005 9.181 9.242 9.081 9.217 43,530 +0.04(+0.38%)
Jul 25, 2005 9.257 9.287 9.181 9.181 61,419 -0.11(-1.19%)
Jul 22, 2005 9.005 9.307 9.005 9.292 94,217 +0.30(+3.30%)
Jul 21, 2005 9.438 9.438 8.975 8.995 57,842 -0.42(-4.49%)
Jul 20, 2005 9.091 9.418 9.056 9.418 55,059 +0.30(+3.31%)
Jul 19, 2005 9.096 9.116 9.056 9.116 51,879 +0.07(+0.78%)
Jul 18, 2005 9.131 9.131 8.854 9.046 71,159 -0.04(-0.39%)
Jul 15, 2005 8.829 9.081 8.829 9.081 71,358 +0.14(+1.52%)
Jul 14, 2005 9.247 9.287 8.945 8.945 36,772 -0.28(-3.00%)
Jul 13, 2005 9.297 9.307 9.202 9.222 23,057 -0.04(-0.38%)
Jul 12, 2005 9.307 9.307 9.212 9.257 75,135 -0.05(-0.54%)
Jul 11, 2005 9.207 9.453 9.156 9.307 102,167 +0.14(+1.48%)
Jul 08, 2005 8.854 9.181 8.834 9.171 63,407 +0.31(+3.46%)
Jul 07, 2005 8.779 8.885 8.709 8.865 46,710 -0.02(-0.17%)
Jul 06, 2005 9.131 9.131 8.875 8.880 71,756 -0.25(-2.75%)
Jul 05, 2005 8.880 9.131 8.849 9.131 75,731 +0.24(+2.66%)
Jul 01, 2005 8.739 8.895 8.704 8.895 29,815 +0.18(+2.08%)
Jun 30, 2005 8.854 8.854 8.693 8.714 44,524 -0.12(-1.31%)
Jun 29, 2005 8.643 8.829 8.613 8.829 43,133 +0.15(+1.74%)
Jun 28, 2005 8.452 8.678 8.427 8.678 82,688 +0.15(+1.77%)
Jun 27, 2005 8.512 8.573 8.487 8.527 49,493 -0.03(-0.29%)
Jun 24, 2005 8.603 8.678 8.457 8.553 95,409 -0.10(-1.16%)
Jun 23, 2005 8.804 8.890 8.653 8.653 56,053 -0.17(-1.94%)
Jun 22, 2005 8.880 8.900 8.759 8.824 49,891 -0.05(-0.57%)
Jun 21, 2005 8.930 8.955 8.804 8.875 58,040 -0.06(-0.62%)
Jun 20, 2005 8.980 9.056 8.910 8.930 95,210 -0.09(-0.95%)
Jun 17, 2005 8.930 9.015 8.653 9.015 182,272 +0.20(+2.28%)
Jun 16, 2005 8.764 8.814 8.714 8.814 86,663 +0.02(+0.23%)
Jun 15, 2005 8.844 8.844 8.698 8.794 100,776 -0.05(-0.57%)
Jun 14, 2005 8.754 8.844 8.613 8.844 46,710 +0.09(+1.03%)
Jun 13, 2005 8.603 8.754 8.568 8.754 114,094 +0.15(+1.75%)
Jun 10, 2005 8.517 8.608 8.517 8.603 42,536 +0.08(+0.88%)
Jun 09, 2005 8.532 8.628 8.452 8.527 43,729 +0.00(+0.00%)
Jun 08, 2005 8.507 8.628 8.507 8.527 29,815 +0.00(+0.00%)
Jun 07, 2005 8.477 8.583 8.477 8.527 56,649 +0.08(+0.89%)
Jun 06, 2005 8.336 8.502 8.321 8.452 33,393 +0.08(+0.90%)
Jun 03, 2005 8.377 8.442 8.246 8.377 63,606 +0.03(+0.36%)
Jun 02, 2005 8.326 8.397 8.205 8.346 52,674 -0.03(-0.30%)
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.