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 (%)
Nov 30, 2005 8.276 8.276 8.160 8.216 64,401 +0.02(+0.25%)
Nov 29, 2005 8.251 8.266 8.100 8.195 102,366 -0.01(-0.06%)
Nov 28, 2005 8.316 8.402 8.175 8.200 59,233 -0.20(-2.34%)
Nov 25, 2005 8.422 8.422 8.311 8.397 12,124 +0.02(+0.24%)
Nov 23, 2005 8.341 8.397 8.155 8.377 60,227 +0.04(+0.42%)
Nov 22, 2005 8.326 8.377 8.251 8.341 56,450 +0.00(+0.00%)
Nov 21, 2005 8.321 8.427 8.261 8.341 64,202 +0.00(+0.00%)
Nov 18, 2005 8.487 8.487 8.321 8.341 55,258 -0.04(-0.42%)
Nov 17, 2005 8.301 8.382 8.251 8.377 86,862 +0.15(+1.77%)
Nov 16, 2005 8.236 8.251 8.125 8.231 64,401 -0.01(-0.12%)
Nov 15, 2005 8.296 8.351 8.226 8.241 46,512 -0.06(-0.73%)
Nov 14, 2005 8.482 8.497 8.296 8.301 68,973 -0.18(-2.08%)
Nov 11, 2005 8.714 8.779 8.447 8.477 78,315 -0.27(-3.05%)
Nov 10, 2005 8.402 8.744 8.286 8.744 46,313 +0.31(+3.70%)
Nov 09, 2005 8.351 8.502 8.306 8.432 46,909 +0.12(+1.45%)
Nov 08, 2005 8.351 8.387 8.251 8.311 60,823 -0.04(-0.48%)
Nov 07, 2005 8.351 8.397 8.221 8.351 72,948 +0.04(+0.48%)
Nov 04, 2005 8.301 8.336 8.085 8.311 57,245 -0.01(-0.12%)
Nov 03, 2005 8.326 8.392 8.216 8.321 119,262 -0.03(-0.36%)
Nov 02, 2005 8.195 8.351 8.170 8.351 80,501 +0.15(+1.84%)
Nov 01, 2005 8.336 8.336 8.100 8.200 100,975 -0.14(-1.69%)
Oct 31, 2005 8.170 8.341 8.140 8.341 86,862 +0.15(+1.84%)
Oct 28, 2005 7.974 8.195 7.974 8.190 93,024 +0.29(+3.69%)
Oct 27, 2005 8.060 8.140 7.848 7.899 174,122 -0.18(-2.24%)
Oct 26, 2005 8.296 8.341 8.080 8.080 67,780 -0.24(-2.84%)
Oct 25, 2005 8.351 8.351 8.210 8.316 43,928 -0.08(-0.96%)
Oct 24, 2005 8.125 8.397 8.105 8.397 78,712 +0.34(+4.25%)
Oct 21, 2005 7.798 8.060 7.798 8.055 135,958 +0.28(+3.62%)
Oct 20, 2005 7.748 7.793 7.722 7.773 70,762 +0.00(+0.00%)
Oct 19, 2005 7.546 7.773 7.546 7.773 88,253 +0.23(+3.00%)
Oct 18, 2005 7.748 7.748 7.546 7.546 85,272 -0.13(-1.64%)
Oct 17, 2005 7.697 7.773 7.647 7.672 39,157 -0.05(-0.65%)
Oct 14, 2005 7.607 7.722 7.572 7.722 62,016 +0.17(+2.20%)
Oct 13, 2005 7.541 7.647 7.541 7.556 69,172 -0.01(-0.07%)
Oct 12, 2005 7.536 7.592 7.496 7.561 88,850 +0.02(+0.27%)
Oct 11, 2005 7.687 7.697 7.536 7.541 54,860 -0.06(-0.79%)
Oct 10, 2005 7.702 7.712 7.546 7.602 42,338 -0.06(-0.79%)
Oct 07, 2005 7.471 7.692 7.471 7.662 98,192 +0.24(+3.25%)
Oct 06, 2005 7.426 7.637 7.345 7.421 90,440 +0.00(+0.00%)
Oct 05, 2005 7.622 7.652 7.395 7.421 111,112 -0.20(-2.58%)
Oct 04, 2005 7.672 7.733 7.597 7.617 95,608 -0.01(-0.13%)
Oct 03, 2005 7.627 7.722 7.622 7.627 63,805 +0.00(+0.00%)
Sep 30, 2005 7.712 7.712 7.597 7.627 90,440 -0.11(-1.37%)
Sep 29, 2005 7.707 7.748 7.577 7.733 116,081 +0.06(+0.79%)
Sep 28, 2005 7.863 7.924 7.597 7.672 52,276 -0.25(-3.17%)
Sep 27, 2005 7.823 7.994 7.758 7.924 112,305 +0.10(+1.29%)
Sep 26, 2005 8.075 8.145 7.808 7.823 93,819 -0.18(-2.20%)
Sep 23, 2005 7.999 8.150 7.984 7.999 33,989 +0.00(+0.00%)
Sep 22, 2005 8.075 8.110 7.899 7.999 89,446 -0.11(-1.30%)
Sep 21, 2005 8.231 8.301 8.090 8.105 87,061 -0.17(-2.01%)
Sep 20, 2005 8.377 8.502 8.271 8.271 82,092 -0.14(-1.67%)
Sep 19, 2005 8.502 8.515 8.351 8.412 118,268 -0.19(-2.22%)
Sep 16, 2005 8.583 8.633 8.477 8.603 200,757 +0.09(+1.00%)
Sep 15, 2005 8.502 8.553 8.331 8.517 62,016 +0.04(+0.47%)
Sep 14, 2005 8.543 8.673 8.356 8.477 122,641 -0.03(-0.30%)
Sep 13, 2005 8.653 8.719 8.502 8.502 45,915 -0.23(-2.59%)
Sep 12, 2005 8.678 8.859 8.623 8.729 36,772 +0.01(+0.06%)
Sep 09, 2005 8.563 8.779 8.563 8.724 30,411 +0.14(+1.58%)
Sep 08, 2005 8.678 8.754 8.517 8.588 37,170 -0.17(-1.90%)
Sep 07, 2005 8.829 8.905 8.704 8.754 41,542 -0.11(-1.25%)
Sep 06, 2005 8.628 8.875 8.628 8.865 64,202 +0.27(+3.10%)
Sep 02, 2005 8.603 8.709 8.578 8.598 49,891 -0.11(-1.27%)
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.