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 (%)
May 31, 2006 8.050 8.417 7.924 8.180 122,243 +0.12(+1.50%)
May 30, 2006 8.200 8.210 8.004 8.060 93,421 -0.18(-2.14%)
May 26, 2006 8.351 8.527 8.165 8.236 48,301 -0.02(-0.18%)
May 25, 2006 8.351 8.371 8.090 8.251 160,208 +0.00(+0.00%)
May 24, 2006 8.050 8.296 7.939 8.251 740,816 +0.17(+2.12%)
May 23, 2006 8.150 8.296 7.994 8.080 110,913 -0.16(-1.95%)
May 22, 2006 8.150 8.326 7.924 8.241 77,520 +0.00(+0.00%)
May 19, 2006 8.034 8.377 8.014 8.241 79,508 +0.15(+1.87%)
May 18, 2006 8.231 8.271 8.060 8.090 47,108 -0.14(-1.71%)
May 17, 2006 8.075 8.301 7.924 8.231 95,807 +0.06(+0.68%)
May 16, 2006 8.065 8.216 8.050 8.175 64,600 +0.06(+0.74%)
May 15, 2006 7.798 8.140 7.758 8.115 93,620 +0.28(+3.53%)
May 12, 2006 7.823 7.964 7.728 7.838 108,329 -0.09(-1.08%)
May 11, 2006 8.150 8.266 7.899 7.924 125,821 -0.23(-2.84%)
May 10, 2006 8.226 8.548 8.150 8.155 40,946 -0.11(-1.34%)
May 09, 2006 8.351 8.382 8.246 8.266 27,231 -0.13(-1.56%)
May 08, 2006 8.427 8.462 8.336 8.397 24,448 -0.11(-1.30%)
May 05, 2006 8.382 8.628 8.351 8.507 70,364 +0.13(+1.50%)
May 04, 2006 8.301 8.407 8.276 8.382 33,989 +0.03(+0.30%)
May 03, 2006 8.100 8.382 8.060 8.356 103,360 +0.18(+2.22%)
May 02, 2006 8.216 8.251 8.055 8.175 132,977 -0.08(-0.91%)
May 01, 2006 8.452 8.558 8.195 8.251 94,217 -0.16(-1.91%)
Apr 28, 2006 7.949 8.462 7.949 8.412 120,852 +0.21(+2.58%)
Apr 27, 2006 8.251 8.382 8.180 8.200 129,399 -0.08(-0.91%)
Apr 26, 2006 8.301 8.392 8.200 8.276 159,413 -0.01(-0.12%)
Apr 25, 2006 8.432 8.432 8.180 8.286 96,403 -0.20(-2.37%)
Apr 24, 2006 8.558 8.558 8.306 8.487 71,358 -0.02(-0.24%)
Apr 21, 2006 8.729 8.729 8.296 8.507 112,106 +0.03(+0.36%)
Apr 20, 2006 8.613 8.613 8.326 8.477 40,350 -0.18(-2.03%)
Apr 19, 2006 8.693 8.849 8.553 8.653 86,862 -0.04(-0.46%)
Apr 18, 2006 8.427 8.693 8.266 8.693 187,837 +0.31(+3.72%)
Apr 17, 2006 8.452 8.472 8.160 8.382 67,780 -0.05(-0.54%)
Apr 13, 2006 8.326 8.527 8.120 8.427 82,290 +0.10(+1.21%)
Apr 12, 2006 7.924 8.326 7.924 8.326 109,522 +0.15(+1.85%)
Apr 11, 2006 8.522 8.553 8.165 8.175 50,487 -0.28(-3.27%)
Apr 10, 2006 8.578 8.688 8.452 8.452 118,069 -0.15(-1.75%)
Apr 07, 2006 8.829 8.980 8.522 8.603 288,813 -0.23(-2.56%)
Apr 06, 2006 8.754 8.915 8.754 8.829 240,114 +0.02(+0.17%)
Apr 05, 2006 8.779 8.824 8.749 8.814 21,665 +0.04(+0.40%)
Apr 04, 2006 8.814 8.920 8.764 8.779 33,790 -0.07(-0.74%)
Apr 03, 2006 9.020 9.041 8.809 8.844 49,692 -0.21(-2.33%)
Mar 31, 2006 9.141 9.141 8.945 9.056 78,514 -0.09(-0.94%)
Mar 30, 2006 9.282 9.282 8.985 9.141 32,797 -0.12(-1.25%)
Mar 29, 2006 9.257 9.257 8.955 9.257 53,469 +0.14(+1.55%)
Mar 28, 2006 9.031 9.171 9.015 9.116 45,518 +0.06(+0.67%)
Mar 27, 2006 9.136 9.136 8.995 9.056 132,977 -0.08(-0.88%)
Mar 24, 2006 9.116 9.156 8.945 9.136 47,506 +0.04(+0.44%)
Mar 23, 2006 9.031 9.101 8.895 9.096 50,885 -0.01(-0.11%)
Mar 22, 2006 8.905 9.106 8.865 9.106 63,606 +0.17(+1.91%)
Mar 21, 2006 9.046 9.096 8.905 8.935 127,411 -0.05(-0.50%)
Mar 20, 2006 9.106 9.106 8.854 8.980 139,934 -0.13(-1.38%)
Mar 17, 2006 8.980 9.136 8.905 9.106 316,243 +0.17(+1.91%)
Mar 16, 2006 9.031 9.031 8.754 8.935 87,061 -0.02(-0.22%)
Mar 15, 2006 9.056 9.056 8.854 8.955 69,569 -0.03(-0.28%)
Mar 14, 2006 8.829 8.980 8.683 8.980 45,915 +0.10(+1.13%)
Mar 13, 2006 8.865 9.046 8.764 8.880 58,637 +0.03(+0.28%)
Mar 10, 2006 8.678 8.875 8.678 8.854 88,452 +0.27(+3.10%)
Mar 09, 2006 8.628 8.714 8.467 8.588 47,704 -0.09(-1.04%)
Mar 08, 2006 8.628 8.704 8.452 8.678 45,915 -0.02(-0.17%)
Mar 07, 2006 8.628 8.819 8.497 8.693 65,991 +0.10(+1.17%)
Mar 06, 2006 8.175 8.613 8.175 8.593 39,952 +0.05(+0.53%)
Mar 03, 2006 8.477 8.628 8.377 8.548 50,885 +0.02(+0.24%)
Mar 02, 2006 8.628 8.678 8.482 8.527 47,108 -0.15(-1.68%)
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.