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 (%)
Apr 30, 2007 9.247 9.272 9.091 9.126 157,425 -0.09(-0.93%)
Apr 27, 2007 9.342 9.438 9.197 9.212 128,604 -0.18(-1.88%)
Apr 26, 2007 9.423 9.463 9.307 9.388 124,430 -0.07(-0.74%)
Apr 25, 2007 9.594 9.604 9.433 9.458 69,768 -0.07(-0.69%)
Apr 24, 2007 9.569 9.569 9.327 9.524 145,499 -0.01(-0.11%)
Apr 23, 2007 9.463 9.579 9.463 9.534 166,171 +0.04(+0.42%)
Apr 20, 2007 9.559 9.559 9.373 9.493 144,505 +0.16(+1.67%)
Apr 19, 2007 9.403 9.433 9.317 9.337 415,827 -0.15(-1.59%)
Apr 18, 2007 9.639 9.639 9.473 9.488 128,007 -0.21(-2.18%)
Apr 17, 2007 9.574 9.740 9.468 9.700 153,251 +0.10(+1.05%)
Apr 16, 2007 9.609 9.649 9.539 9.599 163,389 +0.02(+0.21%)
Apr 13, 2007 9.483 9.579 9.337 9.579 87,061 +0.09(+0.90%)
Apr 12, 2007 9.423 9.498 9.327 9.493 78,315 +0.04(+0.37%)
Apr 11, 2007 9.594 9.594 9.307 9.458 381,042 -0.10(-1.00%)
Apr 10, 2007 9.438 9.554 9.388 9.554 104,950 +0.10(+1.01%)
Apr 09, 2007 9.483 9.493 9.302 9.458 368,519 -0.02(-0.21%)
Apr 05, 2007 9.358 9.483 9.358 9.478 116,876 +0.16(+1.67%)
Apr 04, 2007 9.685 9.705 9.282 9.322 331,946 -0.35(-3.59%)
Apr 03, 2007 9.745 9.835 9.614 9.669 338,306 -0.14(-1.44%)
Apr 02, 2007 9.841 9.861 9.735 9.810 303,720 -0.03(-0.31%)
Mar 30, 2007 9.584 9.841 9.498 9.841 214,274 +0.28(+2.95%)
Mar 29, 2007 9.433 9.594 9.373 9.559 68,774 +0.19(+2.04%)
Mar 28, 2007 9.433 9.493 9.368 9.368 546,816 -0.11(-1.17%)
Mar 27, 2007 9.589 9.634 9.413 9.478 388,794 -0.15(-1.52%)
Mar 26, 2007 9.861 9.926 9.554 9.624 66,587 -0.20(-2.05%)
Mar 23, 2007 9.745 9.825 9.725 9.825 45,915 +0.05(+0.51%)
Mar 22, 2007 9.921 9.921 9.725 9.775 67,383 -0.10(-0.97%)
Mar 21, 2007 9.634 9.926 9.584 9.871 138,542 +0.23(+2.35%)
Mar 20, 2007 9.569 9.654 9.478 9.644 80,303 +0.05(+0.52%)
Mar 19, 2007 9.403 9.624 9.393 9.594 77,321 +0.27(+2.86%)
Mar 16, 2007 9.599 9.589 9.312 9.327 246,077 -0.27(-2.78%)
Mar 15, 2007 9.312 9.594 9.277 9.594 184,856 +0.30(+3.19%)
Mar 14, 2007 9.197 9.307 9.091 9.297 214,870 +0.01(+0.05%)
Mar 13, 2007 9.393 9.358 9.086 9.292 269,731 -0.10(-1.07%)
Mar 12, 2007 9.498 9.634 9.005 9.393 321,808 -0.02(-0.16%)
Mar 09, 2007 9.332 9.529 9.232 9.408 252,835 +0.19(+2.02%)
Mar 08, 2007 9.247 9.368 9.081 9.222 157,823 -0.10(-1.08%)
Mar 07, 2007 9.262 9.398 9.056 9.322 193,602 -0.04(-0.38%)
Mar 06, 2007 8.960 9.358 8.955 9.358 251,642 +0.40(+4.44%)
Mar 05, 2007 9.036 9.146 8.960 8.960 180,483 -0.10(-1.06%)
Mar 02, 2007 9.066 9.181 9.015 9.056 380,446 -0.06(-0.66%)
Mar 01, 2007 9.031 9.126 8.985 9.116 276,290 +0.05(+0.55%)
Feb 28, 2007 8.990 9.171 8.990 9.066 162,395 +0.06(+0.67%)
Feb 27, 2007 8.814 9.116 8.779 9.005 244,884 -0.23(-2.45%)
Feb 26, 2007 9.247 9.282 9.146 9.232 177,104 -0.08(-0.81%)
Feb 23, 2007 9.423 9.423 9.212 9.307 123,237 -0.15(-1.60%)
Feb 22, 2007 9.473 9.473 9.131 9.458 1,031,815 -0.04(-0.42%)
Feb 21, 2007 9.453 9.508 9.373 9.498 74,737 -0.01(-0.11%)
Feb 20, 2007 9.458 9.534 9.312 9.508 90,241 +0.07(+0.69%)
Feb 16, 2007 9.368 9.453 9.232 9.443 105,745 +0.08(+0.81%)
Feb 15, 2007 9.307 9.503 9.292 9.368 97,993 +0.04(+0.38%)
Feb 14, 2007 9.559 9.559 9.237 9.332 153,599 -0.28(-2.88%)
Feb 13, 2007 9.685 9.685 9.423 9.609 86,067 -0.03(-0.26%)
Feb 12, 2007 9.634 9.634 9.458 9.634 117,214 -0.03(-0.26%)
Feb 09, 2007 9.539 9.695 9.393 9.659 308,491 +0.10(+1.05%)
Feb 08, 2007 9.483 9.654 9.478 9.559 240,114 -0.09(-0.94%)
Feb 07, 2007 9.604 9.659 9.493 9.649 87,061 +0.05(+0.47%)
Feb 06, 2007 9.654 9.674 9.453 9.604 86,067 -0.05(-0.52%)
Feb 05, 2007 9.554 9.695 9.458 9.654 116,479 +0.09(+0.89%)
Feb 02, 2007 9.680 9.730 9.503 9.569 102,366 -0.18(-1.86%)
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.