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 (%)
May 31, 2007 8.578 8.676 8.481 8.676 27,209 +0.13(+1.49%)
May 30, 2007 8.432 8.554 8.412 8.549 15,957 +0.07(+0.81%)
May 29, 2007 8.290 8.485 8.290 8.481 17,594 +0.07(+0.81%)
May 25, 2007 8.554 8.554 8.285 8.412 43,372 -0.08(-0.98%)
May 24, 2007 8.725 8.725 8.495 8.495 21,276 -0.23(-2.63%)
May 23, 2007 8.730 8.798 8.691 8.725 11,865 +0.00(+0.00%)
May 22, 2007 8.583 8.725 8.515 8.725 11,047 +0.15(+1.71%)
May 21, 2007 8.368 8.608 8.334 8.578 31,915 +0.10(+1.21%)
May 18, 2007 8.437 8.476 8.407 8.476 13,093 -0.06(-0.69%)
May 17, 2007 8.529 8.534 8.529 8.534 2,455 -0.03(-0.34%)
May 16, 2007 8.627 8.627 8.559 8.564 2,864 -0.06(-0.68%)
May 15, 2007 8.681 8.749 8.613 8.622 30,483 -0.03(-0.34%)
May 14, 2007 8.798 8.798 8.583 8.652 8,183 -0.18(-1.99%)
May 11, 2007 8.627 8.837 8.627 8.828 11,865 +0.27(+3.14%)
May 10, 2007 8.701 8.701 8.559 8.559 5,319 -0.11(-1.24%)
May 09, 2007 8.627 8.730 8.613 8.666 17,185 -0.03(-0.34%)
May 08, 2007 8.764 8.837 8.632 8.696 9,206 -0.11(-1.22%)
May 07, 2007 8.901 8.901 8.774 8.803 11,865 -0.06(-0.72%)
May 04, 2007 8.955 9.004 8.867 8.867 9,615 -0.14(-1.57%)
May 03, 2007 8.950 9.057 8.930 9.008 11,047 +0.01(+0.07%)
May 02, 2007 8.920 9.048 8.920 9.002 3,273 +0.16(+1.81%)
May 01, 2007 8.725 8.842 8.666 8.842 9,820 +0.16(+1.86%)
Apr 30, 2007 8.828 8.832 8.681 8.681 39,689 -0.15(-1.66%)
Apr 27, 2007 8.828 8.832 8.828 8.828 24,959 +0.00(+0.00%)
Apr 26, 2007 8.803 8.852 8.803 8.828 23,322 +0.00(+0.00%)
Apr 25, 2007 8.832 8.881 8.818 8.828 16,571 +0.03(+0.33%)
Apr 24, 2007 8.749 8.803 8.671 8.798 82,243 -0.05(-0.55%)
Apr 23, 2007 8.701 8.891 8.676 8.847 30,483 +0.22(+2.55%)
Apr 20, 2007 8.617 8.764 8.578 8.627 29,869 +0.00(+0.06%)
Apr 19, 2007 8.666 8.701 8.593 8.622 12,479 -0.09(-1.01%)
Apr 18, 2007 8.759 8.779 8.710 8.710 7,978 -0.07(-0.78%)
Apr 17, 2007 8.676 8.798 8.627 8.779 11,047 +0.11(+1.24%)
Apr 16, 2007 8.671 8.671 8.671 8.671 818 +0.00(+0.06%)
Apr 13, 2007 8.559 8.666 8.437 8.666 9,820 +0.02(+0.28%)
Apr 12, 2007 8.642 8.642 8.642 8.642 204 -0.07(-0.79%)
Apr 11, 2007 8.642 8.710 8.642 8.710 1,841 +0.02(+0.22%)
Apr 10, 2007 8.671 8.691 8.671 8.691 1,022 +0.06(+0.74%)
Apr 09, 2007 8.613 8.652 8.608 8.627 4,091 -0.04(-0.51%)
Apr 05, 2007 8.789 8.789 8.671 8.671 1,022 +0.01(+0.17%)
Apr 04, 2007 8.828 8.828 8.627 8.657 9,820 -0.20(-2.21%)
Apr 03, 2007 8.852 8.852 8.852 8.852 409 -0.09(-1.04%)
Apr 02, 2007 8.886 8.994 8.886 8.945 4,091 +0.07(+0.83%)
Mar 30, 2007 8.798 8.872 8.798 8.872 2,250 +0.14(+1.62%)
Mar 29, 2007 8.730 8.730 8.730 8.730 2,455 +0.00(+0.06%)
Mar 28, 2007 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Mar 27, 2007 8.803 8.803 8.725 8.725 2,045 -0.12(-1.38%)
Mar 26, 2007 8.872 8.989 8.847 8.847 5,523 -0.09(-0.98%)
Mar 23, 2007 8.974 8.974 8.935 8.935 1,022 -0.06(-0.65%)
Mar 22, 2007 8.960 8.994 8.960 8.994 1,432 -0.03(-0.33%)
Mar 21, 2007 8.730 9.023 8.730 9.023 6,546 +0.30(+3.48%)
Mar 20, 2007 8.759 8.759 8.715 8.720 6,751 -0.08(-0.89%)
Mar 19, 2007 8.686 8.798 8.681 8.798 2,045 +0.17(+1.98%)
Mar 16, 2007 8.627 8.627 8.505 8.627 7,774 -0.05(-0.56%)
Mar 15, 2007 8.554 8.710 8.554 8.676 4,091 +0.18(+2.07%)
Mar 14, 2007 8.495 8.505 8.334 8.500 5,728 -0.06(-0.69%)
Mar 13, 2007 8.749 8.720 8.500 8.559 3,477 -0.19(-2.18%)
Mar 12, 2007 8.696 8.798 8.686 8.749 7,365 +0.05(+0.62%)
Mar 09, 2007 8.505 8.720 8.505 8.696 13,502 +0.10(+1.14%)
Mar 08, 2007 8.515 8.598 8.515 8.598 1,432 -0.05(-0.57%)
Mar 07, 2007 8.490 8.647 8.490 8.647 13,911 +0.09(+1.03%)
Mar 06, 2007 8.363 8.564 8.363 8.559 5,114 +0.24(+2.88%)
Mar 05, 2007 8.358 8.383 8.309 8.319 3,477 -0.13(-1.56%)
Mar 02, 2007 8.402 8.451 8.402 8.451 1,022 +0.12(+1.47%)
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.