Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Feb 28, 2007 8.289 8.382 8.289 8.372 8,823 +0.01(+0.12%)
Feb 27, 2007 8.504 8.504 8.362 8.362 5,335 -0.21(-2.44%)
Feb 26, 2007 8.577 8.577 8.508 8.572 33,038 -0.01(-0.11%)
Feb 23, 2007 8.582 8.630 8.577 8.582 6,156 +0.02(+0.24%)
Feb 22, 2007 8.757 8.757 8.561 8.561 3,283 -0.09(-1.03%)
Feb 21, 2007 8.698 8.772 8.591 8.650 10,670 -0.00(-0.06%)
Feb 20, 2007 8.479 8.655 8.479 8.655 3,898 +0.11(+1.31%)
Feb 16, 2007 8.435 8.547 8.391 8.543 10,670 +0.00(+0.00%)
Feb 15, 2007 8.430 8.543 8.430 8.543 8,413 +0.15(+1.74%)
Feb 14, 2007 8.562 8.562 8.304 8.396 13,338 -0.25(-2.87%)
Feb 13, 2007 8.698 8.698 8.582 8.645 2,462 -0.03(-0.34%)
Feb 12, 2007 8.840 8.840 8.533 8.674 8,208 -0.17(-1.87%)
Feb 09, 2007 8.577 8.840 8.528 8.840 13,748 +0.24(+2.83%)
Feb 08, 2007 8.577 8.596 8.577 8.596 5,951 +0.01(+0.11%)
Feb 07, 2007 8.582 8.586 8.543 8.586 820 +0.00(+0.06%)
Feb 06, 2007 8.479 8.620 8.479 8.582 1,231 +0.06(+0.74%)
Feb 05, 2007 8.547 8.547 8.387 8.518 12,928 -0.14(-1.58%)
Feb 02, 2007 8.743 8.776 8.655 8.655 3,898 -0.12(-1.39%)
Feb 01, 2007 8.728 8.776 8.698 8.776 5,745 +0.01(+0.17%)
Jan 31, 2007 8.606 8.762 8.411 8.762 11,696 +0.11(+1.24%)
Jan 30, 2007 8.601 8.655 8.528 8.655 8,413 +0.09(+1.02%)
Jan 29, 2007 8.625 8.625 8.523 8.567 3,898 -0.06(-0.73%)
Jan 26, 2007 8.582 8.630 8.460 8.630 5,540 -0.07(-0.78%)
Jan 25, 2007 8.620 8.698 8.572 8.698 2,257 +0.12(+1.36%)
Jan 24, 2007 8.528 8.582 8.489 8.582 4,925 +0.10(+1.15%)
Jan 23, 2007 8.484 8.543 8.484 8.484 2,462 -0.10(-1.14%)
Jan 22, 2007 8.650 8.650 8.528 8.582 11,696 +0.03(+0.34%)
Jan 19, 2007 8.416 8.552 8.372 8.552 2,257 +0.12(+1.45%)
Jan 18, 2007 8.494 8.523 8.430 8.430 2,872 -0.10(-1.14%)
Jan 17, 2007 8.523 8.577 8.523 8.528 1,846 +0.03(+0.40%)
Jan 16, 2007 8.762 8.762 8.494 8.494 5,745 -0.11(-1.25%)
Jan 12, 2007 8.352 8.601 8.313 8.601 12,928 +0.27(+3.22%)
Jan 11, 2007 8.401 8.406 8.333 8.333 6,771 -0.06(-0.75%)
Jan 10, 2007 8.396 8.396 8.396 8.396 0 +0.00(+0.00%)
Jan 09, 2007 8.089 8.396 8.089 8.396 5,335 +0.26(+3.17%)
Jan 08, 2007 8.211 8.211 8.138 8.138 1,026 -0.15(-1.76%)
Jan 05, 2007 8.479 8.504 8.284 8.284 10,260 -0.19(-2.30%)
Jan 04, 2007 8.533 8.533 8.382 8.479 6,771 +0.00(+0.00%)
Jan 03, 2007 8.504 8.686 8.479 8.479 6,156 -0.07(-0.85%)
Dec 29, 2006 8.650 8.650 8.547 8.552 1,846 -0.15(-1.68%)
Dec 28, 2006 8.742 8.742 8.698 8.698 1,436 -0.04(-0.45%)
Dec 27, 2006 8.630 8.762 8.616 8.737 2,872 +0.11(+1.24%)
Dec 26, 2006 8.533 8.630 8.377 8.630 17,853 +0.16(+1.90%)
Dec 22, 2006 8.430 8.469 8.430 8.469 1,231 +0.00(+0.06%)
Dec 21, 2006 8.479 8.479 8.377 8.465 3,283 +0.09(+1.05%)
Dec 20, 2006 8.377 8.377 8.377 8.377 410 -0.05(-0.64%)
Dec 19, 2006 8.479 8.479 8.357 8.430 5,335 -0.10(-1.14%)
Dec 18, 2006 8.591 8.591 8.528 8.528 1,231 -0.12(-1.41%)
Dec 15, 2006 8.650 8.650 8.650 8.650 1,026 +0.05(+0.62%)
Dec 14, 2006 8.713 8.713 8.596 8.596 1,231 +0.01(+0.17%)
Dec 13, 2006 8.577 8.625 8.533 8.582 2,667 -0.07(-0.79%)
Dec 12, 2006 8.640 8.650 8.640 8.650 410 +0.02(+0.23%)
Dec 11, 2006 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Dec 08, 2006 8.577 8.630 8.577 8.630 410 -0.02(-0.28%)
Dec 07, 2006 8.713 8.742 8.655 8.655 2,667 -0.08(-0.95%)
Dec 06, 2006 8.674 8.747 8.674 8.737 2,872 +0.13(+1.47%)
Dec 05, 2006 8.577 8.611 8.577 8.611 2,462 +0.03(+0.34%)
Dec 04, 2006 8.582 8.582 8.582 8.582 410 +0.02(+0.28%)
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.