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 (%)
Aug 29, 2003 6.675 6.776 6.675 6.701 26,100 +0.00(+0.00%)
Aug 28, 2003 6.801 6.801 6.625 6.701 85,672 -0.10(-1.48%)
Aug 27, 2003 6.751 6.801 6.650 6.801 161,781 +0.00(+0.00%)
Aug 26, 2003 6.685 6.801 6.580 6.801 82,883 +0.08(+1.12%)
Aug 25, 2003 6.650 6.726 6.530 6.726 108,584 +0.05(+0.75%)
Aug 22, 2003 6.766 6.776 6.625 6.675 40,246 -0.09(-1.26%)
Aug 21, 2003 6.675 6.771 6.675 6.761 74,315 +0.06(+0.90%)
Aug 20, 2003 6.721 6.726 6.660 6.701 32,675 -0.07(-1.04%)
Aug 19, 2003 6.711 6.771 6.625 6.771 58,775 +0.01(+0.15%)
Aug 18, 2003 6.726 6.771 6.711 6.761 42,039 +0.04(+0.52%)
Aug 15, 2003 6.675 6.731 6.595 6.726 41,441 +0.07(+0.98%)
Aug 14, 2003 6.610 6.696 6.610 6.660 34,069 +0.09(+1.30%)
Aug 13, 2003 6.600 6.655 6.525 6.575 27,295 -0.08(-1.13%)
Aug 12, 2003 6.575 6.670 6.550 6.650 41,043 +0.08(+1.15%)
Aug 11, 2003 6.675 6.675 6.545 6.575 28,092 -0.01(-0.15%)
Aug 08, 2003 6.625 6.625 6.525 6.585 38,851 -0.01(-0.15%)
Aug 07, 2003 6.600 6.625 6.475 6.595 61,564 -0.01(-0.08%)
Aug 06, 2003 6.751 6.771 6.600 6.600 31,878 -0.15(-2.23%)
Aug 05, 2003 6.751 6.786 6.650 6.751 57,779 +0.03(+0.37%)
Aug 04, 2003 6.716 6.726 6.600 6.726 37,456 +0.00(+0.00%)
Aug 01, 2003 6.751 6.776 6.650 6.726 35,663 -0.08(-1.11%)
Jul 31, 2003 6.786 6.826 6.741 6.801 46,223 +0.02(+0.22%)
Jul 30, 2003 6.751 6.796 6.675 6.786 48,215 +0.06(+0.90%)
Jul 29, 2003 6.776 6.801 6.675 6.726 37,655 -0.05(-0.74%)
Jul 28, 2003 6.680 6.776 6.625 6.776 40,644 +0.06(+0.90%)
Jul 25, 2003 6.751 6.766 6.600 6.716 62,959 -0.01(-0.15%)
Jul 24, 2003 6.701 7.052 6.701 6.726 182,103 +0.05(+0.75%)
Jul 23, 2003 6.701 6.751 6.575 6.675 41,839 -0.01(-0.15%)
Jul 22, 2003 6.575 6.685 6.555 6.685 20,322 +0.14(+2.07%)
Jul 21, 2003 6.575 6.650 6.475 6.550 178,915 +0.01(+0.08%)
Jul 18, 2003 6.575 6.615 6.500 6.545 30,881 +0.02(+0.31%)
Jul 17, 2003 6.525 6.675 6.480 6.525 210,395 -0.03(-0.38%)
Jul 16, 2003 6.675 6.675 6.550 6.550 46,223 -0.09(-1.36%)
Jul 15, 2003 6.901 6.901 6.575 6.640 96,829 -0.26(-3.71%)
Jul 14, 2003 6.876 6.977 6.841 6.896 49,211 +0.03(+0.44%)
Jul 11, 2003 6.901 6.906 6.826 6.866 70,131 +0.00(+0.00%)
Jul 10, 2003 6.901 7.087 6.826 6.866 78,300 -0.06(-0.87%)
Jul 09, 2003 6.615 6.926 6.560 6.926 85,672 +0.28(+4.15%)
Jul 08, 2003 6.650 6.650 6.570 6.650 77,304 +0.08(+1.22%)
Jul 07, 2003 6.500 6.570 6.399 6.570 121,734 +0.11(+1.63%)
Jul 03, 2003 6.450 6.500 6.450 6.465 31,479 -0.01(-0.16%)
Jul 02, 2003 6.480 6.500 6.440 6.475 68,737 +0.00(+0.00%)
Jul 01, 2003 6.475 6.500 6.324 6.475 68,537 +0.02(+0.23%)
Jun 30, 2003 6.334 6.500 6.299 6.460 55,188 +0.04(+0.55%)
Jun 27, 2003 6.424 6.500 6.324 6.424 67,940 +0.05(+0.79%)
Jun 26, 2003 6.510 6.510 6.294 6.374 46,223 -0.10(-1.55%)
Jun 25, 2003 6.450 6.550 6.424 6.475 67,143 -0.10(-1.53%)
Jun 24, 2003 6.525 6.595 6.424 6.575 52,798 +0.10(+1.47%)
Jun 23, 2003 6.575 6.600 6.480 6.480 63,357 -0.07(-1.07%)
Jun 20, 2003 6.575 6.625 6.540 6.550 55,388 +0.02(+0.31%)
Jun 19, 2003 6.550 6.585 6.525 6.530 50,008 -0.05(-0.69%)
Jun 18, 2003 6.625 6.625 6.500 6.575 34,866 -0.07(-0.98%)
Jun 17, 2003 6.625 6.690 6.525 6.640 28,092 +0.02(+0.23%)
Jun 16, 2003 6.394 6.625 6.374 6.625 85,074 +0.25(+3.94%)
Jun 13, 2003 6.349 6.435 6.349 6.374 24,107 -0.03(-0.39%)
Jun 12, 2003 6.525 6.575 6.304 6.399 54,790 -0.08(-1.16%)
Jun 11, 2003 6.480 6.575 6.324 6.475 48,414 -0.03(-0.39%)
Jun 10, 2003 6.374 6.500 6.284 6.500 34,866 +0.13(+1.97%)
Jun 09, 2003 6.249 6.374 6.229 6.374 43,035 +0.09(+1.36%)
Jun 06, 2003 6.324 6.369 6.274 6.289 54,192 -0.01(-0.16%)
Jun 05, 2003 6.224 6.324 6.214 6.299 151,620 +0.08(+1.21%)
Jun 04, 2003 6.123 6.249 6.028 6.224 541,130 +0.10(+1.64%)
Jun 03, 2003 6.349 6.349 6.123 6.123 380,743 -0.18(-2.79%)
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.