Skip to main content

Urstadt Biddle Properties Inc (NY: UBP )

21.21 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.284 8.284 8.065 8.104 39,810 +0.07(+0.85%)
Jul 30, 2007 8.162 8.162 7.968 8.036 22,367 +0.07(+0.86%)
Jul 27, 2007 8.309 8.343 7.968 7.968 31,807 -0.39(-4.72%)
Jul 26, 2007 8.455 8.455 8.333 8.362 20,931 -0.19(-2.22%)
Jul 25, 2007 8.304 8.552 8.265 8.552 21,546 +0.25(+2.99%)
Jul 24, 2007 8.348 8.377 8.279 8.304 14,569 -0.13(-1.50%)
Jul 23, 2007 8.460 8.547 8.382 8.430 13,543 +0.05(+0.58%)
Jul 20, 2007 8.572 8.630 8.275 8.382 107,529 -0.19(-2.27%)
Jul 19, 2007 8.577 8.674 8.508 8.577 22,778 -0.03(-0.34%)
Jul 18, 2007 8.538 8.606 8.538 8.606 8,003 +0.01(+0.11%)
Jul 17, 2007 8.611 8.630 8.494 8.596 25,856 +0.05(+0.63%)
Jul 16, 2007 8.528 8.543 8.484 8.543 4,514 -0.07(-0.79%)
Jul 13, 2007 8.504 8.616 8.499 8.611 9,234 +0.05(+0.57%)
Jul 12, 2007 8.406 8.586 8.406 8.562 10,055 +0.11(+1.27%)
Jul 11, 2007 8.455 8.742 8.445 8.455 19,494 -0.04(-0.52%)
Jul 10, 2007 8.543 8.547 8.455 8.499 6,566 -0.07(-0.85%)
Jul 09, 2007 8.567 8.586 8.508 8.572 13,954 -0.03(-0.34%)
Jul 06, 2007 8.430 8.601 8.357 8.601 24,419 +0.19(+2.26%)
Jul 05, 2007 8.533 8.625 8.192 8.411 25,240 -0.14(-1.60%)
Jul 03, 2007 8.552 8.567 8.547 8.547 5,130 -0.15(-1.74%)
Jul 02, 2007 8.630 8.767 8.625 8.698 4,104 +0.00(+0.00%)
Jun 29, 2007 8.772 8.835 8.698 8.698 19,084 -0.01(-0.11%)
Jun 28, 2007 8.698 8.733 8.698 8.708 11,491 -0.04(-0.45%)
Jun 27, 2007 8.547 8.791 8.547 8.747 2,667 +0.20(+2.40%)
Jun 26, 2007 8.445 8.552 8.357 8.543 10,465 +0.10(+1.15%)
Jun 25, 2007 8.479 8.552 8.377 8.445 25,035 -0.10(-1.20%)
Jun 22, 2007 8.528 8.547 8.455 8.547 26,677 -0.04(-0.51%)
Jun 21, 2007 8.650 8.650 8.591 8.591 5,335 -0.17(-1.89%)
Jun 20, 2007 8.806 8.806 8.752 8.757 3,488 -0.13(-1.43%)
Jun 19, 2007 8.942 8.947 8.874 8.884 22,572 -0.11(-1.19%)
Jun 18, 2007 8.932 9.005 8.918 8.991 3,898 +0.15(+1.65%)
Jun 15, 2007 8.962 9.059 8.845 8.845 30,370 +0.02(+0.28%)
Jun 14, 2007 8.854 8.913 8.820 8.820 5,540 -0.03(-0.33%)
Jun 13, 2007 8.455 8.966 8.426 8.850 25,651 +0.44(+5.28%)
Jun 12, 2007 8.552 8.557 8.406 8.406 8,208 -0.16(-1.88%)
Jun 11, 2007 8.674 8.742 8.567 8.567 4,925 +0.01(+0.11%)
Jun 08, 2007 8.582 8.620 8.528 8.557 9,029 -0.01(-0.11%)
Jun 07, 2007 8.601 8.650 8.557 8.567 5,540 -0.05(-0.57%)
Jun 06, 2007 8.543 8.616 8.474 8.616 17,442 +0.09(+1.03%)
Jun 05, 2007 8.708 8.728 8.528 8.528 20,726 -0.18(-2.07%)
Jun 04, 2007 8.625 8.733 8.611 8.708 28,318 -0.09(-1.05%)
Jun 01, 2007 8.674 8.864 8.674 8.801 12,928 +0.15(+1.75%)
May 31, 2007 8.552 8.650 8.455 8.650 27,292 +0.13(+1.49%)
May 30, 2007 8.406 8.528 8.387 8.523 16,006 +0.07(+0.81%)
May 29, 2007 8.265 8.460 8.265 8.455 17,647 +0.07(+0.81%)
May 25, 2007 8.528 8.528 8.260 8.387 43,504 -0.08(-0.98%)
May 24, 2007 8.698 8.698 8.469 8.469 21,341 -0.23(-2.63%)
May 23, 2007 8.703 8.772 8.664 8.698 11,902 +0.00(+0.00%)
May 22, 2007 8.557 8.698 8.489 8.698 11,081 +0.15(+1.71%)
May 21, 2007 8.343 8.582 8.309 8.552 32,012 +0.10(+1.21%)
May 18, 2007 8.411 8.450 8.382 8.450 13,133 -0.06(-0.69%)
May 17, 2007 8.504 8.508 8.504 8.508 2,462 -0.03(-0.34%)
May 16, 2007 8.601 8.601 8.533 8.538 2,872 -0.06(-0.68%)
May 15, 2007 8.655 8.723 8.586 8.596 30,576 -0.03(-0.34%)
May 14, 2007 8.772 8.772 8.557 8.625 8,208 -0.18(-1.99%)
May 11, 2007 8.601 8.811 8.601 8.801 11,902 +0.27(+3.14%)
May 10, 2007 8.674 8.674 8.533 8.533 5,335 -0.11(-1.24%)
May 09, 2007 8.601 8.703 8.586 8.640 17,237 -0.03(-0.34%)
May 08, 2007 8.737 8.811 8.606 8.669 9,234 -0.11(-1.22%)
May 07, 2007 8.874 8.874 8.747 8.776 11,902 -0.06(-0.72%)
May 04, 2007 8.928 8.976 8.840 8.840 9,644 -0.14(-1.57%)
May 03, 2007 8.923 9.030 8.903 8.981 11,081 +0.01(+0.07%)
May 02, 2007 8.893 9.020 8.893 8.975 3,283 +0.16(+1.81%)
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.