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 (%)
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%)
Dec 01, 2005 8.185 8.291 8.125 8.231 61,618 +0.02(+0.18%)
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%)
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.