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 30, 2008 8.994 9.072 8.627 8.627 69,070 -0.37(-4.08%)
May 29, 2008 8.920 9.111 8.896 8.994 24,407 +0.02(+0.27%)
May 28, 2008 8.984 8.984 8.818 8.969 18,617 +0.14(+1.55%)
May 27, 2008 8.793 8.847 8.681 8.832 44,108 +0.11(+1.23%)
May 26, 2008 8.642 8.793 8.598 8.725 0 +0.00(+0.00%)
May 23, 2008 8.642 8.793 8.598 8.725 32,733 +0.02(+0.28%)
May 22, 2008 8.461 8.730 8.329 8.701 33,785 +0.17(+1.95%)
May 21, 2008 8.481 8.676 8.471 8.534 28,437 -0.05(-0.63%)
May 20, 2008 8.427 8.588 8.368 8.588 34,984 +0.23(+2.75%)
May 19, 2008 8.275 8.446 8.231 8.358 16,980 -0.01(-0.12%)
May 16, 2008 8.412 8.515 8.353 8.368 15,548 -0.13(-1.55%)
May 15, 2008 8.334 8.554 8.334 8.500 16,215 +0.09(+1.10%)
May 14, 2008 8.412 8.554 8.407 8.407 27,005 -0.08(-0.98%)
May 13, 2008 8.207 8.490 8.124 8.490 11,661 +0.26(+3.21%)
May 12, 2008 8.143 8.226 8.026 8.226 21,686 +0.22(+2.68%)
May 09, 2008 7.938 8.109 7.938 8.011 2,045 -0.09(-1.09%)
May 08, 2008 8.075 8.236 7.958 8.099 8,592 +0.14(+1.73%)
May 07, 2008 8.461 8.554 7.948 7.961 16,786 -0.43(-5.14%)
May 06, 2008 8.344 8.510 8.344 8.393 17,798 -0.12(-1.38%)
May 05, 2008 8.476 8.554 8.437 8.510 19,803 +0.09(+1.10%)
May 02, 2008 8.344 8.525 8.344 8.417 14,116 -0.05(-0.58%)
May 01, 2008 8.344 8.534 8.344 8.466 14,525 +0.00(+0.00%)
Apr 30, 2008 8.339 8.490 8.319 8.466 19,435 +0.15(+1.82%)
Apr 29, 2008 8.412 8.441 8.290 8.314 11,865 -0.19(-2.19%)
Apr 28, 2008 8.383 8.500 8.383 8.500 1,841 +0.19(+2.29%)
Apr 25, 2008 8.256 8.358 8.168 8.309 10,229 -0.13(-1.51%)
Apr 24, 2008 8.197 8.451 8.080 8.437 13,911 +0.26(+3.17%)
Apr 23, 2008 7.884 8.231 7.884 8.178 16,776 +0.16(+1.95%)
Apr 22, 2008 8.119 8.314 7.923 8.021 10,229 -0.22(-2.67%)
Apr 21, 2008 8.505 8.578 8.173 8.241 6,546 -0.31(-3.60%)
Apr 18, 2008 8.041 8.578 8.041 8.549 14,699 +0.41(+4.98%)
Apr 17, 2008 8.104 8.212 8.070 8.143 1,636 +0.03(+0.36%)
Apr 16, 2008 8.055 8.114 8.016 8.114 9,615 +0.14(+1.72%)
Apr 15, 2008 8.016 8.114 7.977 7.977 15,753 -0.04(-0.49%)
Apr 14, 2008 7.826 8.104 7.806 8.016 9,001 +0.19(+2.37%)
Apr 11, 2008 7.977 8.050 7.762 7.830 9,410 -0.28(-3.44%)
Apr 10, 2008 7.855 8.109 7.811 8.109 8,388 +0.38(+4.93%)
Apr 09, 2008 7.870 7.992 7.718 7.728 22,504 -0.37(-4.59%)
Apr 08, 2008 8.114 8.217 7.977 8.099 17,389 -0.09(-1.07%)
Apr 07, 2008 8.295 8.407 8.148 8.187 2,864 -0.13(-1.59%)
Apr 04, 2008 8.603 8.603 8.319 8.319 5,319 -0.33(-3.84%)
Apr 03, 2008 8.608 8.652 8.437 8.652 1,432 -0.07(-0.78%)
Apr 02, 2008 8.065 8.720 8.065 8.720 13,707 +0.48(+5.81%)
Apr 01, 2008 8.036 8.309 7.953 8.241 14,934 +0.31(+3.88%)
Mar 31, 2008 8.393 8.461 7.933 7.933 11,661 -0.46(-5.53%)
Mar 28, 2008 8.422 8.422 8.309 8.397 4,705 +0.04(+0.47%)
Mar 27, 2008 8.236 8.427 8.124 8.358 16,776 +0.04(+0.47%)
Mar 26, 2008 8.569 8.627 8.305 8.319 24,959 -0.26(-3.08%)
Mar 25, 2008 8.554 8.652 8.490 8.583 10,229 -0.02(-0.23%)
Mar 24, 2008 8.505 8.603 8.309 8.603 20,663 +0.34(+4.08%)
Mar 21, 2008 8.158 8.285 8.158 8.265 14,525 +0.00(+0.00%)
Mar 20, 2008 8.158 8.285 8.158 8.265 14,525 +0.20(+2.48%)
Mar 19, 2008 8.173 8.173 8.011 8.065 25,777 +0.12(+1.54%)
Mar 18, 2008 7.747 7.943 7.571 7.943 10,024 +0.32(+4.17%)
Mar 17, 2008 7.576 7.625 7.386 7.625 6,546 -0.05(-0.64%)
Mar 14, 2008 7.933 7.933 7.527 7.674 11,047 -0.32(-4.03%)
Mar 13, 2008 7.796 8.158 7.762 7.997 9,206 +0.15(+1.87%)
Mar 12, 2008 7.821 7.992 7.718 7.850 5,319 +0.14(+1.77%)
Mar 11, 2008 7.244 7.733 7.244 7.713 14,730 +0.57(+7.93%)
Mar 10, 2008 7.068 7.146 7.044 7.146 2,455 +0.01(+0.14%)
Mar 07, 2008 7.044 7.185 6.980 7.136 19,435 +0.16(+2.24%)
Mar 06, 2008 7.410 7.444 6.921 6.980 18,821 -0.51(-6.85%)
Mar 05, 2008 7.479 7.493 7.415 7.493 3,068 +0.13(+1.73%)
Mar 04, 2008 7.273 7.405 7.244 7.366 15,343 -0.10(-1.31%)
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.