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, 2003 6.311 6.408 6.286 6.286 42,888 -0.05(-0.77%)
May 29, 2003 6.311 6.369 6.311 6.335 4,925 +0.02(+0.39%)
May 28, 2003 6.311 6.325 6.286 6.311 3,078 -0.02(-0.31%)
May 27, 2003 6.335 6.350 6.311 6.330 6,771 +0.00(+0.00%)
May 23, 2003 6.335 6.335 6.306 6.330 2,257 +0.04(+0.70%)
May 22, 2003 6.311 6.316 6.286 6.286 10,260 -0.05(-0.77%)
May 21, 2003 6.335 6.335 6.335 6.335 4,309 -0.02(-0.38%)
May 20, 2003 6.389 6.398 6.359 6.359 8,413 -0.03(-0.46%)
May 19, 2003 6.501 6.501 6.389 6.389 6,566 -0.14(-2.16%)
May 16, 2003 6.335 6.530 6.335 6.530 18,879 +0.19(+3.08%)
May 15, 2003 6.335 6.335 6.262 6.335 8,413 +0.01(+0.23%)
May 14, 2003 6.286 6.320 6.238 6.320 11,286 +0.01(+0.15%)
May 13, 2003 6.311 6.335 6.262 6.311 38,989 +0.04(+0.62%)
May 12, 2003 6.189 6.272 6.189 6.272 14,569 +0.04(+0.63%)
May 09, 2003 6.164 6.238 6.150 6.233 22,778 +0.04(+0.71%)
May 08, 2003 6.208 6.208 6.189 6.189 3,693 -0.02(-0.31%)
May 07, 2003 6.213 6.213 6.203 6.208 4,309 -0.02(-0.31%)
May 06, 2003 6.228 6.228 6.228 6.228 5,745 +0.00(+0.00%)
May 05, 2003 6.213 6.228 6.203 6.228 9,029 +0.01(+0.24%)
May 02, 2003 6.213 6.223 6.213 6.213 5,335 +0.00(+0.00%)
May 01, 2003 6.238 6.267 6.213 6.213 15,595 -0.05(-0.78%)
Apr 30, 2003 6.267 6.267 6.262 6.262 1,846 +0.00(+0.00%)
Apr 29, 2003 6.286 6.311 6.238 6.262 4,719 +0.00(+0.00%)
Apr 28, 2003 6.286 6.286 6.238 6.262 2,667 +0.02(+0.39%)
Apr 25, 2003 6.262 6.286 6.213 6.238 6,566 -0.07(-1.16%)
Apr 24, 2003 6.335 6.335 6.311 6.311 1,641 +0.00(+0.00%)
Apr 23, 2003 6.350 6.350 6.311 6.311 1,641 -0.04(-0.61%)
Apr 22, 2003 6.335 6.355 6.335 6.350 7,182 +0.01(+0.23%)
Apr 21, 2003 6.311 6.335 6.311 6.335 5,540 +0.02(+0.39%)
Apr 17, 2003 6.311 6.311 6.311 6.311 0 +0.00(+0.00%)
Apr 16, 2003 6.335 6.335 6.291 6.311 4,309 -0.02(-0.38%)
Apr 15, 2003 6.311 6.335 6.311 6.335 6,566 +0.05(+0.78%)
Apr 14, 2003 6.330 6.335 6.262 6.286 8,208 -0.02(-0.39%)
Apr 11, 2003 6.286 6.432 6.286 6.311 34,680 +0.00(+0.00%)
Apr 10, 2003 6.277 6.311 6.272 6.311 17,647 +0.05(+0.78%)
Apr 09, 2003 6.238 6.262 6.238 6.262 3,693 +0.02(+0.39%)
Apr 08, 2003 6.213 6.238 6.213 6.238 12,928 +0.05(+0.79%)
Apr 07, 2003 6.164 6.238 6.164 6.189 14,569 +0.05(+0.79%)
Apr 04, 2003 6.096 6.140 6.091 6.140 12,928 +0.05(+0.80%)
Apr 03, 2003 5.862 6.111 5.862 6.091 9,439 +0.19(+3.31%)
Apr 02, 2003 5.931 6.009 5.896 5.896 12,312 -0.11(-1.79%)
Apr 01, 2003 5.945 6.004 5.896 6.004 6,566 +0.09(+1.48%)
Mar 31, 2003 5.916 5.916 5.916 5.916 1,231 -0.00(-0.08%)
Mar 28, 2003 5.901 5.921 5.901 5.921 1,436 +0.02(+0.41%)
Mar 27, 2003 5.921 5.921 5.896 5.896 2,462 -0.02(-0.41%)
Mar 26, 2003 6.057 6.125 5.921 5.921 18,263 -0.18(-2.96%)
Mar 25, 2003 6.004 6.101 5.970 6.101 5,745 +0.06(+0.97%)
Mar 24, 2003 5.945 6.043 5.945 6.043 6,771 +0.05(+0.81%)
Mar 21, 2003 5.911 5.999 5.911 5.994 17,853 +0.07(+1.23%)
Mar 20, 2003 5.823 5.926 5.823 5.921 20,931 +0.10(+1.67%)
Mar 19, 2003 5.935 5.935 5.823 5.823 11,696 -0.10(-1.73%)
Mar 18, 2003 5.867 5.950 5.867 5.926 10,260 +0.06(+1.00%)
Mar 17, 2003 5.994 5.994 5.867 5.867 14,159 -0.18(-2.90%)
Mar 14, 2003 5.994 6.067 5.994 6.043 5,540 +0.02(+0.32%)
Mar 13, 2003 6.009 6.023 6.009 6.023 2,257 -0.02(-0.32%)
Mar 12, 2003 6.091 6.091 5.994 6.043 10,465 -0.05(-0.80%)
Mar 11, 2003 6.038 6.091 6.038 6.091 7,797 +0.02(+0.40%)
Mar 10, 2003 6.052 6.160 6.018 6.067 13,748 +0.01(+0.24%)
Mar 07, 2003 6.052 6.052 6.052 6.052 820 +0.03(+0.57%)
Mar 06, 2003 6.033 6.033 6.009 6.018 1,846 -0.02(-0.40%)
Mar 05, 2003 6.116 6.116 5.994 6.043 9,234 -0.07(-1.20%)
Mar 04, 2003 6.150 6.155 6.116 6.116 4,104 -0.02(-0.40%)
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.