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

Urstadt Biddle Properties Inc (NY: UBP )

N/A 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 (%)
Mar 31, 2006 8.406 8.479 8.377 8.479 1,846 +0.07(+0.87%)
Mar 30, 2006 8.406 8.406 8.406 8.406 205 +0.00(+0.00%)
Mar 29, 2006 8.328 8.406 8.328 8.406 1,026 -0.02(-0.29%)
Mar 28, 2006 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Mar 27, 2006 8.333 8.440 8.270 8.430 2,257 +0.09(+1.11%)
Mar 24, 2006 8.333 8.338 8.333 8.338 6,361 +0.00(+0.06%)
Mar 23, 2006 8.333 8.333 8.333 8.333 2,052 +0.07(+0.88%)
Mar 22, 2006 8.367 8.367 8.260 8.260 1,436 -0.07(-0.88%)
Mar 21, 2006 8.236 8.333 8.236 8.333 5,540 +0.06(+0.71%)
Mar 20, 2006 8.284 8.284 8.187 8.275 2,667 -0.01(-0.12%)
Mar 17, 2006 8.240 8.284 8.162 8.284 10,055 +0.06(+0.71%)
Mar 16, 2006 8.231 8.260 8.041 8.226 37,553 +0.01(+0.18%)
Mar 15, 2006 8.172 8.211 8.172 8.211 410 +0.04(+0.48%)
Mar 14, 2006 8.099 8.172 8.099 8.172 1,231 -0.01(-0.18%)
Mar 13, 2006 8.187 8.187 8.099 8.187 1,846 +0.10(+1.20%)
Mar 10, 2006 8.041 8.089 8.041 8.089 4,514 +0.12(+1.53%)
Mar 09, 2006 8.041 8.080 7.909 7.968 6,977 -0.07(-0.91%)
Mar 08, 2006 8.084 8.084 7.855 8.041 5,130 +0.00(+0.06%)
Mar 07, 2006 7.958 8.041 7.958 8.036 9,644 +0.08(+0.98%)
Mar 06, 2006 7.885 7.958 7.885 7.958 1,641 +0.02(+0.31%)
Mar 03, 2006 7.933 7.948 7.933 7.933 8,413 +0.03(+0.37%)
Mar 02, 2006 7.997 7.997 7.899 7.904 2,257 -0.07(-0.86%)
Mar 01, 2006 8.002 8.002 7.972 7.972 820 -0.01(-0.12%)
Feb 28, 2006 8.041 8.041 7.919 7.982 3,078 -0.06(-0.73%)
Feb 27, 2006 8.162 8.162 7.997 8.041 6,156 -0.07(-0.90%)
Feb 24, 2006 8.236 8.236 8.099 8.114 9,029 -0.18(-2.12%)
Feb 23, 2006 8.089 8.289 8.089 8.289 6,566 +0.12(+1.49%)
Feb 22, 2006 8.089 8.167 8.089 8.167 3,488 +0.10(+1.27%)
Feb 21, 2006 8.192 8.192 8.065 8.065 820 -0.13(-1.61%)
Feb 17, 2006 8.085 8.197 8.085 8.197 2,872 +0.01(+0.18%)
Feb 16, 2006 8.236 8.236 8.006 8.182 4,925 +0.06(+0.78%)
Feb 15, 2006 8.065 8.119 8.065 8.119 820 +0.05(+0.66%)
Feb 14, 2006 7.943 8.084 7.943 8.065 3,898 +0.12(+1.53%)
Feb 13, 2006 7.919 7.943 7.846 7.943 12,722 +0.00(+0.00%)
Feb 10, 2006 7.943 7.943 7.943 7.943 410 -0.03(-0.37%)
Feb 09, 2006 7.924 7.972 7.924 7.972 1,026 +0.17(+2.12%)
Feb 08, 2006 7.924 8.002 7.807 7.807 1,026 -0.19(-2.32%)
Feb 07, 2006 7.948 7.992 7.933 7.992 1,641 +0.02(+0.31%)
Feb 06, 2006 8.080 8.182 7.948 7.968 18,879 -0.11(-1.33%)
Feb 03, 2006 8.143 8.143 8.041 8.075 10,055 -0.07(-0.84%)
Feb 02, 2006 8.148 8.162 8.143 8.143 1,846 -0.01(-0.12%)
Feb 01, 2006 8.138 8.153 8.114 8.153 3,693 -0.02(-0.24%)
Jan 31, 2006 8.162 8.177 8.114 8.172 5,951 -0.05(-0.59%)
Jan 30, 2006 8.172 8.255 8.099 8.221 8,413 -0.07(-0.88%)
Jan 27, 2006 8.080 8.387 8.080 8.294 11,491 +0.17(+2.04%)
Jan 26, 2006 8.138 8.221 8.079 8.128 12,107 -0.11(-1.36%)
Jan 25, 2006 8.284 8.333 8.240 8.240 7,387 +0.08(+0.96%)
Jan 24, 2006 7.992 8.187 7.958 8.162 26,471 +0.15(+1.82%)
Jan 23, 2006 7.894 8.016 7.894 8.016 3,898 +0.18(+2.24%)
Jan 20, 2006 7.885 7.885 7.777 7.841 10,055 -0.03(-0.37%)
Jan 19, 2006 7.748 7.870 7.709 7.870 11,491 +0.11(+1.38%)
Jan 18, 2006 7.773 7.773 7.738 7.763 820 -0.01(-0.19%)
Jan 17, 2006 7.758 7.777 7.753 7.777 1,436 +0.02(+0.25%)
Jan 13, 2006 7.748 7.773 7.748 7.758 4,104 +0.00(+0.06%)
Jan 12, 2006 7.743 7.797 7.743 7.753 6,156 +0.03(+0.44%)
Jan 11, 2006 7.675 7.724 7.660 7.719 3,898 +0.07(+0.89%)
Jan 10, 2006 7.656 7.675 7.651 7.651 4,719 -0.00(-0.06%)
Jan 09, 2006 7.738 7.738 7.656 7.656 4,719 -0.06(-0.82%)
Jan 06, 2006 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Jan 05, 2006 7.626 7.724 7.626 7.719 5,951 +0.04(+0.57%)
Jan 04, 2006 7.651 7.695 7.622 7.675 5,951 -0.07(-0.94%)
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.