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 (%)
Sep 28, 2007 8.161 8.161 7.765 7.765 154,210 -0.39(-4.74%)
Sep 27, 2007 8.201 8.201 8.005 8.151 75,511 -0.03(-0.37%)
Sep 26, 2007 8.201 8.317 8.096 8.181 46,820 +0.05(+0.56%)
Sep 25, 2007 8.231 8.231 8.046 8.136 56,982 -0.17(-2.00%)
Sep 24, 2007 8.061 8.352 8.061 8.302 119,343 +0.26(+3.18%)
Sep 21, 2007 8.312 8.312 8.031 8.046 373,969 -0.30(-3.55%)
Sep 20, 2007 8.533 8.533 8.206 8.342 215,973 -0.23(-2.64%)
Sep 19, 2007 9.004 9.095 8.527 8.568 299,454 -0.42(-4.69%)
Sep 18, 2007 8.186 8.989 8.156 8.989 215,774 +0.81(+9.94%)
Sep 17, 2007 8.302 8.327 8.076 8.176 109,979 -0.14(-1.63%)
Sep 14, 2007 8.126 8.312 8.076 8.312 92,047 +0.07(+0.85%)
Sep 13, 2007 8.186 8.387 8.011 8.241 118,546 +0.08(+0.98%)
Sep 12, 2007 8.372 8.387 8.141 8.161 52,399 -0.26(-3.10%)
Sep 11, 2007 8.131 8.452 7.990 8.422 153,014 +0.30(+3.71%)
Sep 10, 2007 8.216 8.216 7.760 8.121 218,962 -0.06(-0.74%)
Sep 07, 2007 8.387 8.512 8.116 8.181 165,367 -0.39(-4.51%)
Sep 06, 2007 8.698 8.708 8.553 8.568 132,294 -0.04(-0.47%)
Sep 05, 2007 8.543 8.733 8.502 8.608 246,855 +0.03(+0.29%)
Sep 04, 2007 8.482 8.683 8.432 8.583 117,948 +0.08(+0.94%)
Aug 31, 2007 8.502 8.633 8.432 8.502 124,922 +0.14(+1.62%)
Aug 30, 2007 8.377 8.502 8.277 8.367 148,830 -0.12(-1.42%)
Aug 29, 2007 8.482 8.487 8.347 8.487 238,687 +0.10(+1.14%)
Aug 28, 2007 8.216 8.578 8.211 8.392 192,862 +0.13(+1.52%)
Aug 27, 2007 8.457 8.553 8.266 8.266 74,913 -0.20(-2.37%)
Aug 24, 2007 8.548 8.598 8.367 8.467 103,006 -0.11(-1.29%)
Aug 23, 2007 8.427 8.788 8.171 8.578 282,121 +0.21(+2.46%)
Aug 22, 2007 8.492 8.583 8.236 8.372 105,795 -0.02(-0.24%)
Aug 21, 2007 8.548 8.658 8.392 8.392 93,841 -0.24(-2.73%)
Aug 20, 2007 8.533 8.648 8.407 8.628 107,190 +0.04(+0.41%)
Aug 17, 2007 8.307 8.763 8.307 8.593 264,986 +0.29(+3.44%)
Aug 16, 2007 7.684 8.307 7.549 8.307 333,524 +0.65(+8.45%)
Aug 15, 2007 7.544 8.056 7.514 7.659 316,389 +0.11(+1.40%)
Aug 14, 2007 7.830 7.830 7.433 7.554 174,134 -0.29(-3.65%)
Aug 13, 2007 7.699 8.000 7.639 7.840 153,214 +0.33(+4.34%)
Aug 10, 2007 7.679 7.960 7.393 7.514 349,861 -0.33(-4.16%)
Aug 09, 2007 7.825 8.146 7.664 7.840 224,142 -0.15(-1.82%)
Aug 08, 2007 7.694 8.201 7.644 7.985 223,146 +0.39(+5.16%)
Aug 07, 2007 7.729 7.910 7.564 7.594 168,356 -0.19(-2.39%)
Aug 06, 2007 7.544 7.865 7.268 7.780 221,751 +0.25(+3.26%)
Aug 03, 2007 7.559 8.056 7.519 7.534 132,692 -0.52(-6.48%)
Aug 02, 2007 7.890 8.116 7.860 8.056 130,301 +0.23(+2.88%)
Aug 01, 2007 7.529 7.830 7.509 7.830 170,946 +0.25(+3.31%)
Jul 31, 2007 7.719 7.719 7.524 7.579 182,701 -0.06(-0.72%)
Jul 30, 2007 7.689 7.734 7.524 7.634 198,839 -0.05(-0.65%)
Jul 27, 2007 8.126 8.226 7.679 7.684 189,276 -0.53(-6.42%)
Jul 26, 2007 8.231 8.352 8.111 8.211 229,721 -0.21(-2.44%)
Jul 25, 2007 8.161 8.578 8.111 8.417 314,397 +0.28(+3.39%)
Jul 24, 2007 8.161 8.206 8.005 8.141 242,472 -0.15(-1.82%)
Jul 23, 2007 8.337 8.517 8.287 8.292 118,745 +0.01(+0.06%)
Jul 20, 2007 8.698 8.708 8.277 8.287 293,676 -0.41(-4.73%)
Jul 19, 2007 8.723 8.773 8.613 8.698 87,266 +0.02(+0.17%)
Jul 18, 2007 8.543 8.708 8.543 8.683 132,094 +0.11(+1.23%)
Jul 17, 2007 8.603 8.703 8.578 8.578 63,556 +0.02(+0.23%)
Jul 16, 2007 8.633 8.633 8.533 8.558 137,274 -0.12(-1.39%)
Jul 13, 2007 8.538 8.718 8.517 8.678 85,074 +0.11(+1.29%)
Jul 12, 2007 8.492 8.623 8.407 8.568 210,793 +0.16(+1.85%)
Jul 11, 2007 8.482 8.538 8.412 8.412 117,151 -0.06(-0.71%)
Jul 10, 2007 8.527 8.558 8.442 8.472 183,697 -0.15(-1.75%)
Jul 09, 2007 8.708 8.708 8.573 8.623 138,669 -0.10(-1.15%)
Jul 06, 2007 8.633 8.783 8.553 8.723 98,224 +0.08(+0.87%)
Jul 05, 2007 8.578 8.648 8.533 8.648 88,660 +0.07(+0.82%)
Jul 03, 2007 8.583 8.583 8.432 8.578 101,013 -0.04(-0.47%)
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.