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, 2006 8.789 8.804 8.402 8.563 61,618 -0.23(-2.58%)
Feb 27, 2006 8.688 8.804 8.623 8.789 27,231 +0.05(+0.58%)
Feb 24, 2006 8.880 8.900 8.693 8.739 29,020 -0.18(-1.98%)
Feb 23, 2006 8.819 9.141 8.653 8.915 64,202 +0.01(+0.11%)
Feb 22, 2006 8.875 8.970 8.804 8.905 40,151 +0.11(+1.26%)
Feb 21, 2006 8.930 8.950 8.633 8.794 96,602 -0.13(-1.41%)
Feb 17, 2006 8.980 8.980 8.789 8.920 38,561 +0.04(+0.45%)
Feb 16, 2006 8.945 8.965 8.688 8.880 53,071 +0.04(+0.40%)
Feb 15, 2006 8.739 8.870 8.704 8.844 117,274 +0.07(+0.80%)
Feb 14, 2006 8.769 8.885 8.633 8.774 150,866 +0.10(+1.10%)
Feb 13, 2006 8.603 8.678 8.306 8.678 101,173 +0.02(+0.17%)
Feb 10, 2006 8.432 8.668 8.356 8.663 40,549 +0.16(+1.83%)
Feb 09, 2006 8.603 8.729 8.492 8.507 49,493 -0.08(-0.94%)
Feb 08, 2006 8.678 8.678 8.432 8.588 255,220 -0.02(-0.23%)
Feb 07, 2006 8.678 8.769 8.537 8.608 60,426 -0.11(-1.27%)
Feb 06, 2006 8.698 8.724 8.548 8.719 44,126 +0.01(+0.06%)
Feb 03, 2006 8.779 8.779 8.638 8.714 101,173 -0.10(-1.14%)
Feb 02, 2006 8.829 8.854 8.618 8.814 59,233 -0.07(-0.74%)
Feb 01, 2006 8.784 8.915 8.623 8.880 78,911 +0.10(+1.09%)
Jan 31, 2006 8.663 8.804 8.583 8.784 139,735 +0.07(+0.75%)
Jan 30, 2006 8.930 8.930 8.704 8.719 137,548 -0.25(-2.80%)
Jan 27, 2006 8.880 9.020 8.880 8.970 96,602 +0.04(+0.45%)
Jan 26, 2006 8.865 8.935 8.829 8.930 91,036 +0.07(+0.74%)
Jan 25, 2006 8.880 8.955 8.784 8.865 72,352 -0.07(-0.73%)
Jan 24, 2006 8.704 8.980 8.628 8.930 100,378 +0.23(+2.60%)
Jan 23, 2006 8.522 8.754 8.522 8.704 83,880 +0.19(+2.25%)
Jan 20, 2006 8.553 8.568 8.457 8.512 216,063 -0.04(-0.47%)
Jan 19, 2006 8.301 8.553 8.195 8.553 122,243 +0.28(+3.41%)
Jan 18, 2006 8.236 8.301 8.190 8.271 48,102 -0.02(-0.18%)
Jan 17, 2006 8.351 8.402 8.190 8.286 34,784 -0.07(-0.78%)
Jan 13, 2006 8.377 8.382 8.261 8.351 30,213 -0.03(-0.30%)
Jan 12, 2006 8.276 8.377 8.256 8.377 54,463 +0.08(+0.91%)
Jan 11, 2006 8.150 8.301 8.055 8.301 139,139 +0.11(+1.35%)
Jan 10, 2006 8.150 8.246 8.039 8.190 179,091 +0.02(+0.18%)
Jan 09, 2006 8.100 8.175 8.039 8.175 46,512 +0.12(+1.50%)
Jan 06, 2006 8.266 8.266 8.004 8.055 318,429 +0.02(+0.25%)
Jan 05, 2006 7.974 8.120 7.949 8.034 76,725 -0.02(-0.19%)
Jan 04, 2006 8.050 8.200 8.014 8.050 87,458 -0.21(-2.56%)
Jan 03, 2006 8.115 8.271 7.798 8.261 120,653 +0.11(+1.30%)
Dec 30, 2005 8.125 8.155 8.085 8.155 74,141 +0.01(+0.06%)
Dec 29, 2005 8.175 8.185 8.120 8.150 41,145 -0.03(-0.31%)
Dec 28, 2005 8.125 8.175 8.100 8.175 46,909 +0.05(+0.62%)
Dec 27, 2005 8.145 8.200 8.090 8.125 81,495 +0.02(+0.25%)
Dec 23, 2005 8.185 8.200 8.100 8.105 46,909 -0.03(-0.37%)
Dec 22, 2005 8.029 8.241 8.029 8.135 132,182 +0.11(+1.32%)
Dec 21, 2005 7.909 8.075 7.909 8.029 54,463 +0.15(+1.92%)
Dec 20, 2005 7.853 8.024 7.838 7.878 61,618 +0.03(+0.38%)
Dec 19, 2005 8.050 8.110 7.828 7.848 72,749 -0.23(-2.80%)
Dec 16, 2005 8.145 8.160 8.050 8.075 229,579 -0.05(-0.62%)
Dec 15, 2005 8.150 8.200 8.090 8.125 74,340 -0.05(-0.62%)
Dec 14, 2005 8.251 8.366 8.155 8.175 32,797 -0.05(-0.55%)
Dec 13, 2005 8.200 8.266 8.170 8.221 46,512 +0.05(+0.55%)
Dec 12, 2005 8.291 8.356 8.175 8.175 35,977 -0.12(-1.40%)
Dec 09, 2005 8.241 8.376 8.195 8.291 33,989 +0.05(+0.61%)
Dec 08, 2005 8.170 8.271 8.170 8.241 44,524 +0.09(+1.11%)
Dec 07, 2005 8.276 8.301 8.140 8.150 38,561 -0.14(-1.64%)
Dec 06, 2005 8.301 8.402 8.261 8.286 38,163 +0.00(+0.00%)
Dec 05, 2005 8.351 8.553 8.115 8.286 229,579 -0.09(-1.02%)
Dec 02, 2005 8.231 8.371 8.160 8.371 44,126 +0.14(+1.71%)
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.