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 (%)
Feb 28, 2007 8.969 9.150 8.969 9.044 162,777 +0.06(+0.67%)
Feb 27, 2007 8.793 9.095 8.758 8.984 245,461 -0.23(-2.45%)
Feb 26, 2007 9.225 9.260 9.125 9.210 177,521 -0.08(-0.81%)
Feb 23, 2007 9.401 9.401 9.190 9.285 123,527 -0.15(-1.60%)
Feb 22, 2007 9.451 9.451 9.110 9.436 1,034,244 -0.04(-0.42%)
Feb 21, 2007 9.431 9.486 9.351 9.476 74,913 -0.01(-0.11%)
Feb 20, 2007 9.436 9.511 9.290 9.486 90,454 +0.07(+0.69%)
Feb 16, 2007 9.346 9.431 9.210 9.421 105,994 +0.08(+0.81%)
Feb 15, 2007 9.285 9.481 9.270 9.346 98,224 +0.04(+0.38%)
Feb 14, 2007 9.536 9.536 9.215 9.310 153,961 -0.28(-2.88%)
Feb 13, 2007 9.662 9.662 9.401 9.587 86,270 -0.03(-0.26%)
Feb 12, 2007 9.612 9.612 9.436 9.612 117,490 -0.03(-0.26%)
Feb 09, 2007 9.516 9.672 9.371 9.637 309,217 +0.10(+1.05%)
Feb 08, 2007 9.461 9.632 9.456 9.536 240,679 -0.09(-0.94%)
Feb 07, 2007 9.582 9.637 9.471 9.627 87,266 +0.05(+0.47%)
Feb 06, 2007 9.632 9.652 9.431 9.582 86,270 -0.05(-0.52%)
Feb 05, 2007 9.531 9.672 9.436 9.632 116,753 +0.09(+0.89%)
Feb 02, 2007 9.657 9.707 9.481 9.546 102,607 -0.18(-1.86%)
Feb 01, 2007 9.737 9.737 9.617 9.727 84,277 -0.03(-0.26%)
Jan 31, 2007 9.677 9.817 9.541 9.752 86,668 +0.04(+0.41%)
Jan 30, 2007 9.486 9.712 9.431 9.712 119,742 +0.26(+2.71%)
Jan 29, 2007 9.461 9.582 9.315 9.456 87,067 -0.10(-1.00%)
Jan 26, 2007 9.561 9.647 9.346 9.551 154,608 -0.01(-0.11%)
Jan 25, 2007 9.571 9.582 9.376 9.561 123,527 -0.01(-0.10%)
Jan 24, 2007 9.386 9.576 9.305 9.571 77,902 +0.16(+1.65%)
Jan 23, 2007 9.336 9.486 9.336 9.416 64,553 +0.05(+0.54%)
Jan 22, 2007 9.511 9.511 9.346 9.366 67,940 -0.10(-1.01%)
Jan 19, 2007 9.285 9.536 9.215 9.461 92,446 +0.14(+1.45%)
Jan 18, 2007 9.326 9.426 9.230 9.326 84,277 -0.03(-0.27%)
Jan 17, 2007 9.346 9.612 9.346 9.351 59,372 -0.03(-0.32%)
Jan 16, 2007 9.682 9.707 9.326 9.381 76,706 -0.28(-2.91%)
Jan 12, 2007 9.185 9.692 9.150 9.662 151,620 +0.48(+5.19%)
Jan 11, 2007 9.310 9.436 9.115 9.185 100,814 -0.10(-1.03%)
Jan 10, 2007 9.135 9.361 9.135 9.280 77,702 +0.05(+0.49%)
Jan 09, 2007 8.979 9.260 8.979 9.235 128,110 +0.19(+2.05%)
Jan 08, 2007 9.160 9.235 8.919 9.049 92,247 -0.09(-0.99%)
Jan 05, 2007 9.501 9.501 9.055 9.140 91,251 -0.41(-4.26%)
Jan 04, 2007 9.361 9.546 9.346 9.546 101,013 +0.12(+1.28%)
Jan 03, 2007 9.561 9.642 9.321 9.426 158,194 -0.16(-1.62%)
Dec 29, 2006 9.627 9.762 9.476 9.582 93,641 -0.03(-0.31%)
Dec 28, 2006 9.652 9.767 9.612 9.612 246,258 -0.07(-0.67%)
Dec 27, 2006 9.662 9.717 9.592 9.677 164,769 +0.11(+1.10%)
Dec 26, 2006 9.300 9.607 9.300 9.571 58,974 +0.22(+2.31%)
Dec 22, 2006 9.336 9.491 9.285 9.356 64,752 +0.06(+0.59%)
Dec 21, 2006 9.265 9.386 9.265 9.300 93,044 +0.03(+0.32%)
Dec 20, 2006 9.235 9.361 9.160 9.270 66,545 -0.04(-0.43%)
Dec 19, 2006 9.336 9.361 9.140 9.310 68,936 -0.05(-0.54%)
Dec 18, 2006 9.461 9.471 9.295 9.361 144,646 -0.10(-1.06%)
Dec 15, 2006 9.536 9.536 9.436 9.461 285,109 -0.08(-0.79%)
Dec 14, 2006 9.561 9.597 9.526 9.536 168,555 +0.00(+0.00%)
Dec 13, 2006 9.561 9.587 9.476 9.536 27,096 +0.00(+0.00%)
Dec 12, 2006 9.521 9.566 9.456 9.536 22,713 +0.01(+0.05%)
Dec 11, 2006 9.501 9.582 9.456 9.531 33,272 +0.01(+0.11%)
Dec 08, 2006 9.466 9.587 9.411 9.521 42,238 +0.02(+0.16%)
Dec 07, 2006 9.602 9.727 9.486 9.506 39,249 -0.08(-0.79%)
Dec 06, 2006 9.456 9.737 9.446 9.582 104,400 +0.07(+0.74%)
Dec 05, 2006 9.587 9.707 9.481 9.511 61,365 +0.02(+0.16%)
Dec 04, 2006 9.516 9.587 9.310 9.496 91,649 +0.08(+0.80%)
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.