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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 (%)
Feb 27, 2004 7.411 7.471 7.395 7.416 50,686 +0.01(+0.07%)
Feb 26, 2004 7.426 7.486 7.395 7.411 27,827 -0.03(-0.34%)
Feb 25, 2004 7.436 7.496 7.421 7.436 50,686 -0.03(-0.40%)
Feb 24, 2004 7.345 7.471 7.320 7.466 78,315 +0.10(+1.37%)
Feb 23, 2004 7.370 7.370 7.295 7.365 50,686 +0.01(+0.14%)
Feb 20, 2004 7.350 7.461 7.300 7.355 34,784 +0.06(+0.76%)
Feb 19, 2004 7.446 7.471 7.295 7.300 40,350 -0.15(-1.96%)
Feb 18, 2004 7.471 7.496 7.431 7.446 68,376 +0.01(+0.14%)
Feb 17, 2004 7.446 7.496 7.395 7.436 47,506 +0.03(+0.41%)
Feb 13, 2004 7.496 7.521 7.395 7.406 37,368 -0.07(-0.88%)
Feb 12, 2004 7.521 7.521 7.456 7.471 37,766 -0.05(-0.67%)
Feb 11, 2004 7.521 7.521 7.456 7.521 35,579 +0.00(+0.00%)
Feb 10, 2004 7.541 7.541 7.446 7.521 104,354 -0.02(-0.27%)
Feb 09, 2004 7.521 7.546 7.461 7.541 39,555 +0.02(+0.27%)
Feb 06, 2004 7.446 7.541 7.406 7.521 47,307 +0.11(+1.42%)
Feb 05, 2004 7.380 7.416 7.295 7.416 35,579 +0.08(+1.03%)
Feb 04, 2004 7.461 7.461 7.340 7.340 50,487 -0.13(-1.68%)
Feb 03, 2004 7.421 7.521 7.370 7.466 41,940 +0.06(+0.82%)
Feb 02, 2004 7.446 7.446 7.360 7.406 19,678 -0.04(-0.54%)
Jan 30, 2004 7.421 7.461 7.320 7.446 47,108 +0.00(+0.00%)
Jan 29, 2004 7.496 7.516 7.421 7.446 39,555 -0.03(-0.40%)
Jan 28, 2004 7.446 7.536 7.421 7.476 46,313 -0.04(-0.54%)
Jan 27, 2004 7.496 7.521 7.451 7.516 112,901 +0.02(+0.27%)
Jan 26, 2004 7.471 7.496 7.446 7.496 51,481 +0.03(+0.34%)
Jan 23, 2004 7.446 7.486 7.395 7.471 48,897 +0.05(+0.61%)
Jan 22, 2004 7.395 7.446 7.395 7.426 61,221 +0.08(+1.03%)
Jan 21, 2004 7.295 7.380 7.270 7.350 47,506 +0.03(+0.41%)
Jan 20, 2004 7.496 7.496 7.295 7.320 39,754 +0.08(+1.04%)
Jan 16, 2004 7.431 7.471 7.245 7.245 92,825 -0.14(-1.84%)
Jan 15, 2004 7.345 7.416 7.285 7.380 41,344 +0.04(+0.48%)
Jan 14, 2004 7.320 7.345 7.280 7.345 44,723 +0.05(+0.69%)
Jan 13, 2004 7.295 7.325 7.219 7.295 36,176 +0.01(+0.14%)
Jan 12, 2004 7.270 7.295 7.229 7.285 38,163 +0.03(+0.42%)
Jan 09, 2004 7.144 7.265 7.144 7.255 49,294 +0.06(+0.77%)
Jan 08, 2004 7.245 7.245 7.164 7.199 25,641 +0.01(+0.07%)
Jan 07, 2004 7.119 7.194 7.079 7.194 51,879 +0.00(+0.00%)
Jan 06, 2004 7.275 7.275 7.144 7.194 60,823 -0.03(-0.42%)
Jan 05, 2004 7.144 7.385 7.144 7.224 66,587 +0.02(+0.28%)
Jan 02, 2004 7.068 7.229 7.068 7.204 54,860 +0.09(+1.20%)
Dec 31, 2003 7.159 7.270 7.114 7.119 71,358 -0.18(-2.41%)
Dec 30, 2003 7.300 7.330 7.255 7.295 24,249 +0.03(+0.35%)
Dec 29, 2003 7.169 7.320 7.154 7.270 62,811 +0.03(+0.35%)
Dec 26, 2003 7.245 7.270 7.169 7.245 11,131 +0.04(+0.56%)
Dec 24, 2003 7.169 7.204 7.169 7.204 12,124 +0.04(+0.49%)
Dec 23, 2003 7.084 7.169 7.084 7.169 45,518 +0.03(+0.42%)
Dec 22, 2003 7.043 7.139 7.043 7.139 43,331 +0.05(+0.64%)
Dec 19, 2003 7.169 7.169 7.043 7.094 67,780 -0.08(-1.05%)
Dec 18, 2003 7.094 7.194 7.058 7.169 93,421 +0.00(+0.00%)
Dec 17, 2003 7.094 7.189 7.094 7.169 112,901 +0.03(+0.35%)
Dec 16, 2003 7.053 7.144 7.043 7.144 79,110 +0.04(+0.57%)
Dec 15, 2003 7.164 7.169 7.079 7.104 89,446 -0.06(-0.84%)
Dec 12, 2003 7.119 7.154 7.043 7.164 91,434 +0.08(+1.14%)
Dec 11, 2003 6.968 7.144 6.943 7.084 107,534 +0.11(+1.51%)
Dec 10, 2003 6.943 6.978 6.913 6.978 21,069 +0.02(+0.22%)
Dec 09, 2003 7.018 7.018 6.933 6.963 45,319 -0.06(-0.79%)
Dec 08, 2003 6.918 7.018 6.842 7.018 45,915 +0.15(+2.20%)
Dec 05, 2003 6.923 6.923 6.842 6.867 21,268 -0.03(-0.36%)
Dec 04, 2003 6.867 6.918 6.817 6.892 51,879 +0.00(+0.00%)
Dec 03, 2003 7.018 7.018 6.892 6.892 74,936 -0.10(-1.44%)
Dec 02, 2003 7.033 7.074 6.968 6.993 49,294 +0.01(+0.14%)
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.