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

Urstadt Biddle Properties Inc (NY: UBA )

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 31, 2006 8.698 8.804 8.628 8.663 63,805 +0.03(+0.29%)
Aug 30, 2006 8.527 8.638 8.301 8.638 90,837 +0.15(+1.72%)
Aug 29, 2006 8.291 8.522 8.107 8.492 149,077 +0.22(+2.61%)
Aug 28, 2006 8.200 8.437 8.130 8.276 34,983 +0.13(+1.61%)
Aug 25, 2006 8.115 8.261 8.100 8.145 54,065 +0.01(+0.06%)
Aug 24, 2006 8.070 8.150 8.060 8.140 55,059 +0.07(+0.87%)
Aug 23, 2006 8.311 8.402 8.070 8.070 32,797 -0.18(-2.14%)
Aug 22, 2006 8.065 8.271 8.065 8.246 65,991 +0.13(+1.61%)
Aug 21, 2006 8.135 8.301 8.070 8.115 61,022 -0.10(-1.16%)
Aug 18, 2006 8.326 8.371 8.125 8.210 58,438 -0.06(-0.67%)
Aug 17, 2006 8.326 8.382 8.175 8.266 117,671 -0.10(-1.20%)
Aug 16, 2006 8.407 8.462 8.261 8.366 71,756 +0.01(+0.12%)
Aug 15, 2006 8.226 8.377 8.055 8.356 44,922 +0.26(+3.17%)
Aug 14, 2006 8.200 8.331 8.085 8.100 58,438 -0.03(-0.37%)
Aug 11, 2006 8.326 8.336 8.050 8.130 35,778 -0.15(-1.76%)
Aug 10, 2006 8.055 8.291 8.055 8.276 65,196 +0.16(+1.98%)
Aug 09, 2006 8.221 8.366 8.100 8.115 67,979 -0.11(-1.29%)
Aug 08, 2006 8.462 8.623 8.221 8.221 65,395 -0.24(-2.80%)
Aug 07, 2006 8.457 8.532 8.371 8.457 51,481 -0.04(-0.47%)
Aug 04, 2006 8.704 8.749 8.397 8.497 64,003 -0.09(-1.05%)
Aug 03, 2006 8.427 8.643 8.351 8.588 141,325 +0.11(+1.25%)
Aug 02, 2006 8.527 8.527 8.356 8.482 52,872 +0.06(+0.66%)
Aug 01, 2006 8.427 8.462 8.271 8.427 80,700 -0.06(-0.71%)
Jul 31, 2006 8.467 8.527 8.301 8.487 76,725 -0.09(-1.06%)
Jul 28, 2006 8.336 8.608 8.331 8.578 69,967 +0.24(+2.83%)
Jul 27, 2006 8.603 8.603 8.316 8.341 75,333 -0.16(-1.89%)
Jul 26, 2006 8.527 8.638 8.361 8.502 149,872 -0.10(-1.11%)
Jul 25, 2006 8.477 8.678 8.402 8.598 65,792 +0.12(+1.42%)
Jul 24, 2006 8.170 8.482 8.221 8.477 111,907 +0.31(+3.76%)
Jul 21, 2006 8.291 8.291 8.095 8.170 191,813 -0.19(-2.23%)
Jul 20, 2006 8.653 8.678 8.326 8.356 99,782 -0.25(-2.87%)
Jul 19, 2006 8.251 8.688 8.221 8.603 365,935 +0.33(+4.01%)
Jul 18, 2006 8.256 8.351 7.355 8.271 69,370 +0.12(+1.42%)
Jul 17, 2006 8.140 8.407 8.050 8.155 109,522 +0.02(+0.19%)
Jul 14, 2006 8.200 8.256 8.014 8.140 116,876 -0.12(-1.46%)
Jul 13, 2006 8.216 8.316 8.125 8.261 129,001 -0.06(-0.67%)
Jul 12, 2006 8.452 8.638 8.221 8.316 174,917 -0.22(-2.59%)
Jul 11, 2006 8.392 8.603 8.180 8.537 66,190 +0.08(+0.95%)
Jul 10, 2006 8.216 8.462 8.216 8.457 64,003 +0.24(+2.94%)
Jul 07, 2006 8.387 8.447 8.216 8.216 66,786 -0.18(-2.10%)
Jul 06, 2006 8.316 8.477 8.256 8.392 59,432 +0.01(+0.12%)
Jul 05, 2006 8.226 8.407 8.100 8.382 79,508 +0.08(+0.97%)
Jul 03, 2006 8.100 8.301 8.100 8.301 40,350 +0.11(+1.29%)
Jun 30, 2006 8.226 8.241 8.050 8.195 158,419 +0.02(+0.25%)
Jun 29, 2006 8.034 8.281 7.924 8.175 234,349 +0.16(+2.01%)
Jun 28, 2006 7.924 8.014 7.899 8.014 128,206 -0.03(-0.31%)
Jun 27, 2006 8.100 8.216 7.999 8.039 95,210 -0.01(-0.12%)
Jun 26, 2006 8.115 8.150 7.949 8.050 55,854 +0.02(+0.19%)
Jun 23, 2006 7.999 8.050 7.818 8.034 73,346 -0.04(-0.44%)
Jun 22, 2006 8.070 8.085 7.873 8.070 77,917 -0.07(-0.80%)
Jun 21, 2006 7.974 8.135 7.944 8.135 93,223 +0.13(+1.63%)
Jun 20, 2006 7.939 8.019 7.899 8.004 86,465 +0.02(+0.19%)
Jun 19, 2006 8.125 8.125 7.868 7.989 121,249 -0.06(-0.75%)
Jun 16, 2006 8.150 8.150 7.833 8.050 530,119 -0.14(-1.66%)
Jun 15, 2006 7.944 8.281 7.944 8.185 75,731 +0.14(+1.75%)
Jun 14, 2006 7.899 8.065 7.808 8.044 70,563 +0.06(+0.69%)
Jun 13, 2006 7.949 8.251 7.919 7.989 80,899 -0.01(-0.13%)
Jun 12, 2006 8.165 8.165 7.878 7.999 139,735 -0.23(-2.75%)
Jun 09, 2006 8.502 8.553 8.165 8.226 60,028 -0.21(-2.50%)
Jun 08, 2006 8.100 8.497 7.959 8.437 103,161 +0.24(+2.88%)
Jun 07, 2006 8.301 8.568 8.185 8.200 118,069 -0.09(-1.09%)
Jun 06, 2006 8.286 8.311 8.070 8.291 81,893 -0.05(-0.54%)
Jun 05, 2006 8.402 8.527 8.271 8.336 120,454 -0.08(-0.96%)
Jun 02, 2006 8.462 8.527 8.256 8.417 76,327 +0.04(+0.42%)
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.