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 (%)
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%)
Jan 01, 2008 7.500 7.500 7.251 7.388 0 +0.00(+0.00%)
Dec 31, 2007 7.500 7.500 7.251 7.388 16,211 -0.14(-1.81%)
Dec 28, 2007 7.836 7.836 7.470 7.524 5,951 -0.19(-2.53%)
Dec 27, 2007 8.094 8.094 7.719 7.719 18,263 -0.39(-4.86%)
Dec 26, 2007 8.148 8.221 8.026 8.114 5,745 -0.03(-0.42%)
Dec 24, 2007 8.089 8.167 8.026 8.148 26,061 -0.09(-1.07%)
Dec 21, 2007 7.729 8.236 7.729 8.236 62,383 +0.61(+7.99%)
Dec 20, 2007 7.763 7.831 7.470 7.626 29,344 -0.08(-1.01%)
Dec 19, 2007 7.807 7.807 7.665 7.704 31,602 -0.17(-2.17%)
Dec 18, 2007 7.846 7.875 7.256 7.875 50,686 +0.09(+1.13%)
Dec 17, 2007 7.938 7.938 7.690 7.787 22,983 -0.24(-3.03%)
Dec 14, 2007 8.041 8.041 7.836 8.031 33,449 -0.11(-1.32%)
Dec 13, 2007 8.338 8.411 8.065 8.138 51,096 -0.23(-2.79%)
Dec 12, 2007 8.601 8.645 8.362 8.372 17,237 -0.16(-1.88%)
Dec 11, 2007 8.767 8.913 8.489 8.533 39,194 -0.23(-2.61%)
Dec 10, 2007 8.713 8.889 8.713 8.762 26,061 +0.08(+0.95%)
Dec 07, 2007 8.499 8.728 8.499 8.679 56,021 +0.26(+3.07%)
Dec 06, 2007 8.260 8.523 8.260 8.421 26,471 +0.19(+2.37%)
Dec 05, 2007 8.284 8.372 8.172 8.226 30,370 +0.00(+0.00%)
Dec 04, 2007 8.192 8.328 8.089 8.226 33,859 +0.09(+1.08%)
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.