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 (%)
Dec 31, 2004 8.683 8.728 8.553 8.558 52,399 -0.16(-1.79%)
Dec 30, 2004 8.884 8.884 8.708 8.713 27,893 -0.14(-1.59%)
Dec 29, 2004 8.884 8.954 8.773 8.854 37,655 -0.06(-0.68%)
Dec 28, 2004 8.859 8.914 8.854 8.914 97,228 +0.10(+1.08%)
Dec 27, 2004 8.819 8.829 8.698 8.819 42,836 +0.03(+0.34%)
Dec 23, 2004 8.839 8.979 8.763 8.788 19,126 -0.05(-0.57%)
Dec 22, 2004 8.773 8.839 8.693 8.839 65,350 +0.11(+1.21%)
Dec 21, 2004 8.583 8.733 8.437 8.733 71,127 +0.20(+2.35%)
Dec 20, 2004 8.538 8.543 8.457 8.533 149,030 -0.01(-0.06%)
Dec 17, 2004 8.533 8.583 8.482 8.538 74,714 +0.03(+0.29%)
Dec 16, 2004 8.693 8.693 8.362 8.512 115,358 -0.22(-2.53%)
Dec 15, 2004 8.673 8.733 8.507 8.733 62,759 +0.12(+1.34%)
Dec 14, 2004 8.517 8.618 8.362 8.618 72,323 +0.09(+1.00%)
Dec 13, 2004 8.708 8.708 8.472 8.533 52,001 -0.15(-1.73%)
Dec 10, 2004 8.558 8.708 8.507 8.683 38,452 +0.11(+1.29%)
Dec 09, 2004 8.467 8.593 8.307 8.573 46,820 +0.03(+0.35%)
Dec 08, 2004 8.256 8.543 8.256 8.543 58,177 +0.28(+3.40%)
Dec 07, 2004 8.482 8.492 8.256 8.261 79,894 -0.26(-3.01%)
Dec 06, 2004 8.623 8.623 8.457 8.517 35,663 -0.11(-1.22%)
Dec 03, 2004 8.708 8.713 8.558 8.623 74,515 -0.06(-0.64%)
Dec 02, 2004 8.783 8.799 8.593 8.678 70,131 -0.11(-1.20%)
Dec 01, 2004 8.457 8.814 8.457 8.783 115,159 +0.33(+3.86%)
Nov 30, 2004 8.558 8.558 8.332 8.457 36,460 -0.08(-0.88%)
Nov 29, 2004 8.452 8.613 8.287 8.533 54,989 +0.08(+0.95%)
Nov 26, 2004 8.457 8.462 8.417 8.452 9,762 +0.04(+0.48%)
Nov 24, 2004 8.332 8.427 8.231 8.412 39,050 +0.09(+1.09%)
Nov 23, 2004 8.131 8.322 8.051 8.322 41,640 +0.17(+2.03%)
Nov 22, 2004 8.005 8.226 8.005 8.156 69,932 +0.14(+1.75%)
Nov 19, 2004 8.126 8.161 8.000 8.016 33,471 -0.12(-1.42%)
Nov 18, 2004 8.216 8.246 8.041 8.131 32,675 -0.12(-1.40%)
Nov 17, 2004 8.442 8.522 8.181 8.246 56,384 -0.11(-1.26%)
Nov 16, 2004 8.593 8.598 8.282 8.352 57,579 -0.22(-2.58%)
Nov 15, 2004 8.422 8.573 8.251 8.573 63,756 +0.21(+2.52%)
Nov 12, 2004 8.206 8.362 8.116 8.362 65,150 +0.17(+2.02%)
Nov 11, 2004 8.031 8.196 7.885 8.196 73,917 +0.17(+2.06%)
Nov 10, 2004 7.980 8.161 7.920 8.031 32,874 +0.08(+0.95%)
Nov 09, 2004 8.005 8.056 7.835 7.955 36,859 -0.02(-0.19%)
Nov 08, 2004 7.830 7.970 7.810 7.970 74,913 +0.08(+1.02%)
Nov 05, 2004 8.131 8.181 7.820 7.890 102,009 -0.27(-3.26%)
Nov 04, 2004 8.251 8.272 8.056 8.156 215,177 -0.12(-1.46%)
Nov 03, 2004 8.005 8.282 8.005 8.277 58,376 +0.25(+3.06%)
Nov 02, 2004 8.251 8.282 8.000 8.031 100,814 -0.18(-2.20%)
Nov 01, 2004 8.106 8.226 8.056 8.211 66,147 +0.13(+1.61%)
Oct 29, 2004 8.256 8.292 8.081 8.081 55,985 -0.20(-2.42%)
Oct 28, 2004 8.407 8.407 8.136 8.282 108,385 -0.16(-1.84%)
Oct 27, 2004 8.282 8.437 8.206 8.437 94,040 +0.19(+2.31%)
Oct 26, 2004 8.181 8.246 8.106 8.246 68,338 +0.09(+1.11%)
Oct 25, 2004 7.930 8.161 7.905 8.156 74,515 +0.20(+2.52%)
Oct 22, 2004 8.031 8.061 7.905 7.955 71,327 -0.09(-1.06%)
Oct 21, 2004 7.880 8.041 7.845 8.041 54,391 +0.19(+2.43%)
Oct 20, 2004 7.980 7.985 7.840 7.850 66,744 -0.16(-1.94%)
Oct 19, 2004 8.156 8.166 7.975 8.005 65,549 -0.12(-1.42%)
Oct 18, 2004 8.106 8.181 7.945 8.121 43,035 +0.04(+0.50%)
Oct 15, 2004 7.875 8.081 7.870 8.081 54,391 +0.21(+2.61%)
Oct 14, 2004 7.805 7.970 7.795 7.875 75,710 +0.05(+0.64%)
Oct 13, 2004 8.056 8.076 7.825 7.825 32,675 -0.19(-2.38%)
Oct 12, 2004 7.790 8.016 7.755 8.016 29,487 +0.18(+2.24%)
Oct 11, 2004 7.780 7.840 7.719 7.840 32,475 +0.09(+1.10%)
Oct 08, 2004 7.855 7.980 7.724 7.755 48,614 -0.13(-1.66%)
Oct 07, 2004 8.106 8.106 7.880 7.885 48,016 -0.24(-2.90%)
Oct 06, 2004 7.920 8.121 7.830 8.121 64,553 +0.23(+2.86%)
Oct 05, 2004 7.865 7.920 7.830 7.895 72,124 +0.03(+0.38%)
Oct 04, 2004 7.739 7.880 7.709 7.865 110,577 +0.09(+1.10%)
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.