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, 2008 8.924 9.019 8.502 8.548 0 -0.45(-4.97%)
Aug 28, 2008 8.748 8.994 8.633 8.994 106,996 +0.32(+3.70%)
Aug 27, 2008 8.472 8.783 8.472 8.673 96,522 +0.17(+1.95%)
Aug 26, 2008 8.402 8.618 8.402 8.507 31,158 +0.10(+1.19%)
Aug 25, 2008 8.718 8.819 8.402 8.407 64,206 -0.39(-4.39%)
Aug 22, 2008 8.628 8.799 8.573 8.793 0 +0.12(+1.39%)
Aug 21, 2008 8.527 8.773 8.482 8.673 81,558 +0.04(+0.47%)
Aug 20, 2008 8.819 8.854 8.563 8.633 104,623 -0.16(-1.83%)
Aug 19, 2008 8.708 8.914 8.588 8.793 79,394 -0.03(-0.28%)
Aug 18, 2008 8.874 8.984 8.633 8.819 112,675 -0.01(-0.11%)
Aug 15, 2008 9.055 9.070 8.638 8.829 0 -0.08(-0.85%)
Aug 14, 2008 8.924 9.034 8.783 8.904 98,911 -0.10(-1.06%)
Aug 13, 2008 8.869 9.034 8.869 8.999 181,922 +0.12(+1.30%)
Aug 12, 2008 8.854 8.909 8.613 8.884 84,257 -0.05(-0.51%)
Aug 11, 2008 8.723 8.964 8.608 8.929 164,128 +0.21(+2.42%)
Aug 08, 2008 8.472 8.874 8.472 8.718 133,300 +0.22(+2.60%)
Aug 07, 2008 8.397 8.658 8.392 8.497 82,697 -0.03(-0.35%)
Aug 06, 2008 8.753 8.753 8.487 8.527 114,316 -0.23(-2.58%)
Aug 05, 2008 8.522 8.778 8.467 8.753 123,561 +0.39(+4.62%)
Aug 04, 2008 8.387 8.472 8.076 8.367 103,693 -0.02(-0.18%)
Aug 01, 2008 8.307 8.507 8.256 8.382 77,101 +0.08(+0.91%)
Jul 31, 2008 8.357 8.573 8.307 8.307 81,524 -0.23(-2.65%)
Jul 30, 2008 8.753 8.829 8.502 8.533 173,464 -0.15(-1.73%)
Jul 29, 2008 8.683 8.783 8.246 8.683 150,641 +0.52(+6.40%)
Jul 28, 2008 8.332 8.452 8.116 8.161 72,024 -0.25(-2.93%)
Jul 25, 2008 8.116 8.507 7.930 8.407 138,320 +0.39(+4.88%)
Jul 24, 2008 8.553 8.558 8.016 8.016 125,575 -0.47(-5.50%)
Jul 23, 2008 8.538 8.809 8.447 8.482 112,882 -0.18(-2.03%)
Jul 22, 2008 7.920 8.658 7.855 8.658 179,722 +0.65(+8.15%)
Jul 21, 2008 7.945 8.046 7.745 8.005 63,279 +0.12(+1.46%)
Jul 18, 2008 8.106 8.216 7.860 7.890 105,887 -0.17(-2.12%)
Jul 17, 2008 8.005 8.246 7.790 8.061 87,178 +0.17(+2.10%)
Jul 16, 2008 7.484 7.935 7.484 7.895 120,365 +0.44(+5.85%)
Jul 15, 2008 7.308 7.709 7.308 7.458 322,652 +0.02(+0.27%)
Jul 14, 2008 7.689 7.750 7.398 7.438 123,748 -0.17(-2.24%)
Jul 11, 2008 7.363 7.634 7.363 7.609 158,412 +0.11(+1.47%)
Jul 10, 2008 7.328 7.649 7.288 7.499 152,271 +0.18(+2.47%)
Jul 09, 2008 7.925 7.955 7.318 7.318 204,701 -0.62(-7.84%)
Jul 08, 2008 7.443 7.940 7.403 7.940 175,452 +0.55(+7.47%)
Jul 07, 2008 7.453 7.579 7.283 7.388 248,929 -0.13(-1.67%)
Jul 04, 2008 7.443 7.669 7.363 7.514 105,743 +0.00(+0.00%)
Jul 03, 2008 7.443 7.669 7.363 7.514 105,743 +0.07(+0.88%)
Jul 02, 2008 7.288 7.499 7.288 7.448 145,708 +0.13(+1.78%)
Jul 01, 2008 7.192 7.378 7.107 7.318 219,167 -0.04(-0.55%)
Jun 30, 2008 7.579 7.684 7.353 7.358 212,736 -0.31(-3.99%)
Jun 27, 2008 7.840 7.840 7.499 7.664 422,161 -0.15(-1.93%)
Jun 26, 2008 7.734 7.890 7.674 7.815 75,541 -0.05(-0.64%)
Jun 25, 2008 7.619 7.990 7.619 7.865 167,216 +0.27(+3.57%)
Jun 24, 2008 7.554 7.775 7.554 7.594 115,639 -0.02(-0.20%)
Jun 23, 2008 7.905 7.925 7.609 7.609 104,962 -0.21(-2.63%)
Jun 20, 2008 7.960 8.000 7.704 7.815 222,901 -0.19(-2.32%)
Jun 19, 2008 7.860 8.011 7.830 8.000 257,060 +0.14(+1.79%)
Jun 18, 2008 7.795 7.885 7.780 7.860 119,720 +0.07(+0.84%)
Jun 17, 2008 7.995 8.046 7.765 7.795 134,473 -0.21(-2.63%)
Jun 16, 2008 8.041 8.116 7.975 8.005 127,259 -0.04(-0.44%)
Jun 13, 2008 8.086 8.201 7.895 8.041 150,723 -0.05(-0.56%)
Jun 12, 2008 7.980 8.146 7.980 8.086 234,178 +0.16(+2.03%)
Jun 11, 2008 8.066 8.106 7.925 7.925 241,709 -0.20(-2.47%)
Jun 10, 2008 8.181 8.437 8.016 8.126 242,536 -0.30(-3.52%)
Jun 09, 2008 8.548 8.703 8.382 8.422 94,729 -0.15(-1.76%)
Jun 06, 2008 8.879 8.879 8.457 8.573 124,197 -0.43(-4.74%)
Jun 05, 2008 8.578 8.999 8.563 8.999 130,540 +0.39(+4.55%)
Jun 04, 2008 8.086 8.628 8.086 8.608 270,901 +0.41(+4.96%)
Jun 03, 2008 8.327 8.327 8.051 8.201 89,722 -0.07(-0.79%)
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.