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 (%)
Oct 31, 2007 8.141 8.342 8.036 8.342 87,664 +0.22(+2.66%)
Oct 30, 2007 8.046 8.161 8.046 8.126 92,844 +0.02(+0.19%)
Oct 29, 2007 8.146 8.282 8.021 8.111 51,801 -0.01(-0.06%)
Oct 26, 2007 8.246 8.246 7.995 8.116 139,466 -0.03(-0.31%)
Oct 25, 2007 8.141 8.246 7.965 8.141 167,957 +0.04(+0.50%)
Oct 24, 2007 8.191 8.251 7.890 8.101 167,758 -0.17(-2.06%)
Oct 23, 2007 8.206 8.307 8.011 8.272 167,758 +0.12(+1.42%)
Oct 22, 2007 7.815 8.216 7.689 8.156 151,022 +0.25(+3.11%)
Oct 19, 2007 8.598 8.598 7.850 7.910 189,076 -0.71(-8.21%)
Oct 18, 2007 8.357 8.618 8.156 8.618 118,945 +0.23(+2.69%)
Oct 17, 2007 8.658 8.678 8.292 8.392 159,390 -0.16(-1.82%)
Oct 16, 2007 8.512 8.553 8.427 8.548 40,046 +0.03(+0.35%)
Oct 15, 2007 8.678 8.678 8.382 8.517 151,022 -0.17(-1.96%)
Oct 12, 2007 8.919 8.979 8.668 8.688 93,044 -0.26(-2.86%)
Oct 11, 2007 8.703 9.080 8.683 8.944 325,754 +0.23(+2.59%)
Oct 10, 2007 8.502 8.718 8.487 8.718 99,220 +0.18(+2.12%)
Oct 09, 2007 8.538 8.653 8.422 8.538 85,871 +0.01(+0.06%)
Oct 08, 2007 8.603 8.698 8.432 8.533 192,463 -0.17(-1.96%)
Oct 05, 2007 8.121 8.703 8.121 8.703 184,095 +0.65(+8.10%)
Oct 04, 2007 7.880 8.051 7.850 8.051 65,350 +0.22(+2.75%)
Oct 03, 2007 7.955 8.026 7.815 7.835 92,047 -0.18(-2.25%)
Oct 02, 2007 8.126 8.126 7.860 8.016 103,205 -0.09(-1.05%)
Oct 01, 2007 7.780 8.131 7.780 8.101 116,554 +0.34(+4.33%)
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%)
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.