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 (%)
Aug 29, 2008 8.676 8.798 8.510 8.798 0 +0.09(+1.01%)
Aug 28, 2008 8.358 8.779 8.358 8.710 14,636 +0.33(+3.91%)
Aug 27, 2008 8.393 8.544 8.339 8.383 8,259 +0.05(+0.59%)
Aug 26, 2008 8.187 8.397 8.163 8.334 1,227 +0.00(+0.00%)
Aug 25, 2008 8.412 8.525 8.309 8.334 10,550 -0.35(-4.00%)
Aug 22, 2008 8.275 8.681 8.261 8.681 0 +0.22(+2.66%)
Aug 21, 2008 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Aug 20, 2008 8.456 8.745 8.353 8.456 10,843 -0.11(-1.26%)
Aug 19, 2008 8.637 8.774 8.559 8.564 1,636 -0.08(-0.90%)
Aug 18, 2008 8.451 8.832 8.451 8.642 5,452 -0.02(-0.28%)
Aug 15, 2008 8.705 8.935 8.349 8.666 0 -0.06(-0.73%)
Aug 14, 2008 8.725 8.916 8.652 8.730 8,797 -0.11(-1.22%)
Aug 13, 2008 8.823 9.121 8.789 8.837 10,229 +0.02(+0.28%)
Aug 12, 2008 8.818 8.999 8.613 8.813 5,319 +0.05(+0.56%)
Aug 11, 2008 8.569 8.960 8.569 8.764 13,707 +0.10(+1.13%)
Aug 08, 2008 8.735 8.740 8.559 8.666 6,342 +0.06(+0.74%)
Aug 07, 2008 8.500 8.779 8.500 8.603 4,539 -0.06(-0.73%)
Aug 06, 2008 8.701 8.779 8.437 8.666 3,887 -0.03(-0.39%)
Aug 05, 2008 8.309 8.701 8.275 8.701 7,569 +0.29(+3.49%)
Aug 04, 2008 8.226 8.490 8.036 8.407 6,137 -0.07(-0.81%)
Aug 01, 2008 8.451 8.578 8.065 8.476 5,114 +0.26(+3.21%)
Jul 31, 2008 8.402 8.569 8.192 8.212 7,978 -0.51(-5.83%)
Jul 30, 2008 8.789 8.798 8.432 8.720 28,641 +0.11(+1.25%)
Jul 29, 2008 8.613 8.613 8.314 8.613 4,040 +0.40(+4.88%)
Jul 28, 2008 8.217 8.407 8.212 8.212 3,545 -0.12(-1.47%)
Jul 25, 2008 8.500 8.500 8.202 8.334 1,841 +0.32(+3.96%)
Jul 24, 2008 8.202 8.358 8.016 8.016 15,047 -0.42(-4.93%)
Jul 23, 2008 8.256 8.627 8.134 8.432 16,162 +0.07(+0.88%)
Jul 22, 2008 8.031 8.358 8.026 8.358 6,137 +0.51(+6.54%)
Jul 21, 2008 7.870 8.041 7.747 7.845 3,829 +0.01(+0.12%)
Jul 18, 2008 7.713 7.933 7.698 7.835 6,751 -0.10(-1.23%)
Jul 17, 2008 7.943 8.134 7.748 7.933 18,617 +0.21(+2.72%)
Jul 16, 2008 7.332 7.821 7.332 7.723 11,865 +0.23(+3.13%)
Jul 15, 2008 7.762 7.762 7.488 7.488 6,757 -0.22(-2.79%)
Jul 14, 2008 7.483 7.860 7.483 7.703 4,500 +0.19(+2.47%)
Jul 11, 2008 7.483 7.625 7.483 7.518 2,455 +0.08(+1.12%)
Jul 10, 2008 7.415 7.576 7.386 7.435 4,296 +0.22(+3.05%)
Jul 09, 2008 7.650 7.650 7.215 7.215 9,206 -0.59(-7.52%)
Jul 08, 2008 7.459 7.801 7.459 7.801 9,308 +0.44(+5.98%)
Jul 07, 2008 7.469 7.469 7.263 7.361 14,525 -0.11(-1.44%)
Jul 04, 2008 7.249 7.591 7.249 7.469 7,160 +0.00(+0.00%)
Jul 03, 2008 7.249 7.591 7.249 7.469 7,160 +0.07(+0.99%)
Jul 02, 2008 7.342 7.488 7.337 7.395 3,682 +0.15(+2.09%)
Jul 01, 2008 7.112 7.332 7.102 7.244 9,893 -0.21(-2.82%)
Jun 30, 2008 7.601 7.645 7.454 7.454 9,820 -0.06(-0.85%)
Jun 27, 2008 7.694 7.694 7.498 7.518 6,546 -0.38(-4.77%)
Jun 26, 2008 7.811 7.894 7.586 7.894 5,523 +0.13(+1.64%)
Jun 25, 2008 7.718 7.879 7.718 7.767 3,068 +0.16(+2.06%)
Jun 24, 2008 7.640 7.757 7.591 7.611 6,955 -0.12(-1.52%)
Jun 23, 2008 7.620 7.767 7.620 7.728 6,413 +0.04(+0.57%)
Jun 20, 2008 7.791 7.791 7.620 7.684 3,887 -0.28(-3.50%)
Jun 19, 2008 7.860 7.967 7.821 7.962 4,500 +0.14(+1.81%)
Jun 18, 2008 7.821 7.909 7.821 7.821 6,546 +0.00(+0.00%)
Jun 17, 2008 7.992 7.992 7.821 7.821 5,932 -0.15(-1.84%)
Jun 16, 2008 8.036 8.075 7.889 7.967 6,751 +0.06(+0.80%)
Jun 13, 2008 7.904 7.904 7.904 7.904 204 -0.13(-1.64%)
Jun 12, 2008 8.006 8.036 8.006 8.036 10,924 -0.02(-0.24%)
Jun 11, 2008 7.948 8.055 7.909 8.055 4,091 -0.15(-1.85%)
Jun 10, 2008 8.192 8.226 7.982 8.207 4,817 -0.24(-2.89%)
Jun 09, 2008 8.407 8.593 8.251 8.451 11,507 -0.03(-0.35%)
Jun 06, 2008 8.696 8.701 8.383 8.481 41,633 -0.36(-4.09%)
Jun 05, 2008 8.505 8.842 8.505 8.842 44,984 +0.28(+3.31%)
Jun 04, 2008 8.329 8.559 8.148 8.559 20,636 +0.25(+3.06%)
Jun 03, 2008 8.309 8.353 8.202 8.305 14,584 -0.08(-0.93%)
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.