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, 2008 8.367 8.435 7.909 7.909 11,696 -0.46(-5.53%)
Mar 28, 2008 8.396 8.396 8.284 8.372 4,719 +0.04(+0.47%)
Mar 27, 2008 8.211 8.401 8.099 8.333 16,827 +0.04(+0.47%)
Mar 26, 2008 8.543 8.601 8.279 8.294 25,035 -0.26(-3.08%)
Mar 25, 2008 8.528 8.625 8.465 8.557 10,260 -0.02(-0.23%)
Mar 24, 2008 8.479 8.577 8.284 8.577 20,726 +0.34(+4.08%)
Mar 21, 2008 8.133 8.260 8.133 8.240 14,569 +0.00(+0.00%)
Mar 20, 2008 8.133 8.260 8.133 8.240 14,569 +0.20(+2.48%)
Mar 19, 2008 8.148 8.148 7.987 8.041 25,856 +0.12(+1.54%)
Mar 18, 2008 7.724 7.919 7.548 7.919 10,055 +0.32(+4.17%)
Mar 17, 2008 7.553 7.602 7.363 7.602 6,566 -0.05(-0.64%)
Mar 14, 2008 7.909 7.909 7.505 7.651 11,081 -0.32(-4.03%)
Mar 13, 2008 7.773 8.133 7.738 7.972 9,234 +0.15(+1.87%)
Mar 12, 2008 7.797 7.968 7.695 7.826 5,335 +0.14(+1.77%)
Mar 11, 2008 7.222 7.709 7.222 7.690 14,775 +0.57(+7.93%)
Mar 10, 2008 7.046 7.124 7.022 7.124 2,462 +0.01(+0.14%)
Mar 07, 2008 7.022 7.163 6.959 7.115 19,494 +0.16(+2.24%)
Mar 06, 2008 7.388 7.422 6.900 6.959 18,879 -0.51(-6.85%)
Mar 05, 2008 7.456 7.470 7.392 7.470 3,078 +0.13(+1.73%)
Mar 04, 2008 7.251 7.383 7.222 7.344 15,390 -0.10(-1.31%)
Mar 03, 2008 7.675 7.675 7.266 7.441 52,122 -0.11(-1.48%)
Feb 29, 2008 7.475 7.553 7.378 7.553 19,289 -0.12(-1.52%)
Feb 28, 2008 7.529 7.670 7.466 7.670 18,673 +0.18(+2.41%)
Feb 27, 2008 7.261 7.773 7.261 7.490 79,210 +0.10(+1.39%)
Feb 26, 2008 7.290 7.466 7.251 7.388 22,162 +0.14(+1.88%)
Feb 25, 2008 7.237 7.305 7.202 7.251 11,902 -0.13(-1.78%)
Feb 22, 2008 7.305 7.383 7.241 7.383 14,364 +0.06(+0.87%)
Feb 21, 2008 7.466 7.466 7.319 7.319 7,797 -0.07(-0.99%)
Feb 20, 2008 7.285 7.431 7.227 7.392 30,576 +0.20(+2.85%)
Feb 19, 2008 7.241 7.300 7.081 7.188 18,058 -0.04(-0.54%)
Feb 18, 2008 7.241 7.241 7.139 7.227 0 +0.00(+0.00%)
Feb 15, 2008 7.241 7.241 7.139 7.227 2,257 -0.02(-0.34%)
Feb 14, 2008 7.251 7.280 7.095 7.251 4,719 -0.01(-0.13%)
Feb 13, 2008 7.207 7.261 7.110 7.261 5,745 +0.13(+1.78%)
Feb 12, 2008 7.071 7.188 7.071 7.134 9,029 -0.04(-0.61%)
Feb 11, 2008 7.042 7.188 7.032 7.178 8,413 +0.04(+0.61%)
Feb 08, 2008 7.339 7.397 7.105 7.134 3,693 -0.26(-3.56%)
Feb 07, 2008 7.319 7.451 7.319 7.397 2,872 +0.00(+0.07%)
Feb 06, 2008 7.534 7.548 7.392 7.392 4,104 -0.00(-0.07%)
Feb 05, 2008 7.412 7.612 7.397 7.397 3,693 -0.19(-2.50%)
Feb 04, 2008 7.797 7.846 7.514 7.587 15,801 -0.26(-3.35%)
Feb 01, 2008 7.602 7.851 7.519 7.851 6,771 +0.32(+4.27%)
Jan 31, 2008 7.417 7.529 7.417 7.529 5,951 +0.01(+0.19%)
Jan 30, 2008 7.431 7.514 7.227 7.514 9,029 +0.04(+0.52%)
Jan 29, 2008 7.583 7.583 7.319 7.475 4,719 -0.18(-2.29%)
Jan 28, 2008 7.670 7.680 7.480 7.651 10,876 +0.04(+0.58%)
Jan 25, 2008 7.924 8.114 7.607 7.607 8,208 -0.17(-2.13%)
Jan 24, 2008 7.846 7.860 7.704 7.773 7,387 -0.05(-0.68%)
Jan 23, 2008 7.256 7.933 7.232 7.826 22,367 +0.44(+5.94%)
Jan 22, 2008 6.598 7.392 6.598 7.388 23,188 +0.21(+2.92%)
Jan 21, 2008 7.500 7.500 7.154 7.178 0 +0.00(+0.00%)
Jan 18, 2008 7.500 7.500 7.154 7.178 9,850 -0.21(-2.90%)
Jan 17, 2008 7.583 7.641 7.392 7.392 16,621 -0.28(-3.68%)
Jan 16, 2008 7.202 7.690 7.159 7.675 24,009 +0.51(+7.14%)
Jan 15, 2008 7.178 7.178 7.115 7.163 5,335 -0.05(-0.74%)
Jan 14, 2008 7.046 7.256 6.988 7.217 6,156 +0.25(+3.64%)
Jan 11, 2008 6.973 7.042 6.910 6.964 20,726 -0.04(-0.56%)
Jan 10, 2008 6.847 7.115 6.778 7.003 22,778 +0.13(+1.84%)
Jan 09, 2008 6.759 6.905 6.705 6.876 63,614 +0.20(+3.07%)
Jan 08, 2008 6.915 7.032 6.666 6.671 28,934 -0.18(-2.63%)
Jan 07, 2008 6.939 6.969 6.749 6.852 20,520 -0.12(-1.68%)
Jan 04, 2008 7.095 7.095 6.949 6.969 26,471 -0.17(-2.39%)
Jan 03, 2008 7.271 7.305 7.115 7.139 14,775 -0.06(-0.81%)
Jan 02, 2008 7.329 7.470 7.168 7.198 23,188 -0.19(-2.57%)
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.