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 (%)
Jul 31, 2007 8.309 8.309 8.090 8.129 39,689 +0.07(+0.85%)
Jul 30, 2007 8.187 8.187 7.992 8.060 22,299 +0.07(+0.86%)
Jul 27, 2007 8.334 8.368 7.992 7.992 31,710 -0.40(-4.72%)
Jul 26, 2007 8.481 8.481 8.358 8.388 20,867 -0.19(-2.22%)
Jul 25, 2007 8.329 8.578 8.290 8.578 21,481 +0.25(+2.99%)
Jul 24, 2007 8.373 8.402 8.305 8.329 14,525 -0.13(-1.50%)
Jul 23, 2007 8.485 8.573 8.407 8.456 13,502 +0.05(+0.58%)
Jul 20, 2007 8.598 8.657 8.300 8.407 107,202 -0.20(-2.27%)
Jul 19, 2007 8.603 8.701 8.534 8.603 22,708 -0.03(-0.34%)
Jul 18, 2007 8.564 8.632 8.564 8.632 7,978 +0.01(+0.11%)
Jul 17, 2007 8.637 8.657 8.520 8.622 25,777 +0.05(+0.63%)
Jul 16, 2007 8.554 8.569 8.510 8.569 4,500 -0.07(-0.79%)
Jul 13, 2007 8.529 8.642 8.525 8.637 9,206 +0.05(+0.57%)
Jul 12, 2007 8.432 8.613 8.432 8.588 10,024 +0.11(+1.27%)
Jul 11, 2007 8.481 8.769 8.471 8.481 19,435 -0.04(-0.52%)
Jul 10, 2007 8.569 8.573 8.481 8.525 6,546 -0.07(-0.85%)
Jul 09, 2007 8.593 8.613 8.534 8.598 13,911 -0.03(-0.34%)
Jul 06, 2007 8.456 8.627 8.383 8.627 24,345 +0.19(+2.26%)
Jul 05, 2007 8.559 8.652 8.217 8.437 25,164 -0.14(-1.60%)
Jul 03, 2007 8.578 8.593 8.573 8.573 5,114 -0.15(-1.74%)
Jul 02, 2007 8.657 8.793 8.652 8.725 4,091 +0.00(+0.00%)
Jun 29, 2007 8.798 8.862 8.725 8.725 19,026 -0.01(-0.11%)
Jun 28, 2007 8.725 8.759 8.725 8.735 11,456 -0.04(-0.45%)
Jun 27, 2007 8.573 8.818 8.573 8.774 2,659 +0.21(+2.40%)
Jun 26, 2007 8.471 8.578 8.383 8.569 10,433 +0.10(+1.15%)
Jun 25, 2007 8.505 8.578 8.402 8.471 24,959 -0.10(-1.20%)
Jun 22, 2007 8.554 8.573 8.481 8.573 26,596 -0.04(-0.51%)
Jun 21, 2007 8.676 8.676 8.617 8.617 5,319 -0.17(-1.89%)
Jun 20, 2007 8.832 8.832 8.779 8.784 3,477 -0.13(-1.43%)
Jun 19, 2007 8.969 8.974 8.901 8.911 22,504 -0.11(-1.19%)
Jun 18, 2007 8.960 9.033 8.945 9.018 3,887 +0.15(+1.65%)
Jun 15, 2007 8.989 9.087 8.872 8.872 30,278 +0.02(+0.28%)
Jun 14, 2007 8.881 8.940 8.847 8.847 5,523 -0.03(-0.33%)
Jun 13, 2007 8.481 8.994 8.451 8.876 25,573 +0.44(+5.28%)
Jun 12, 2007 8.578 8.583 8.432 8.432 8,183 -0.16(-1.88%)
Jun 11, 2007 8.701 8.769 8.593 8.593 4,910 +0.01(+0.11%)
Jun 08, 2007 8.608 8.647 8.554 8.583 9,001 -0.01(-0.11%)
Jun 07, 2007 8.627 8.676 8.583 8.593 5,523 -0.05(-0.57%)
Jun 06, 2007 8.569 8.642 8.500 8.642 17,389 +0.09(+1.03%)
Jun 05, 2007 8.735 8.754 8.554 8.554 20,663 -0.18(-2.07%)
Jun 04, 2007 8.652 8.759 8.637 8.735 28,232 -0.09(-1.05%)
Jun 01, 2007 8.701 8.891 8.701 8.828 12,888 +0.15(+1.75%)
May 31, 2007 8.578 8.676 8.481 8.676 27,209 +0.13(+1.49%)
May 30, 2007 8.432 8.554 8.412 8.549 15,957 +0.07(+0.81%)
May 29, 2007 8.290 8.485 8.290 8.481 17,594 +0.07(+0.81%)
May 25, 2007 8.554 8.554 8.285 8.412 43,372 -0.08(-0.98%)
May 24, 2007 8.725 8.725 8.495 8.495 21,276 -0.23(-2.63%)
May 23, 2007 8.730 8.798 8.691 8.725 11,865 +0.00(+0.00%)
May 22, 2007 8.583 8.725 8.515 8.725 11,047 +0.15(+1.71%)
May 21, 2007 8.368 8.608 8.334 8.578 31,915 +0.10(+1.21%)
May 18, 2007 8.437 8.476 8.407 8.476 13,093 -0.06(-0.69%)
May 17, 2007 8.529 8.534 8.529 8.534 2,455 -0.03(-0.34%)
May 16, 2007 8.627 8.627 8.559 8.564 2,864 -0.06(-0.68%)
May 15, 2007 8.681 8.749 8.613 8.622 30,483 -0.03(-0.34%)
May 14, 2007 8.798 8.798 8.583 8.652 8,183 -0.18(-1.99%)
May 11, 2007 8.627 8.837 8.627 8.828 11,865 +0.27(+3.14%)
May 10, 2007 8.701 8.701 8.559 8.559 5,319 -0.11(-1.24%)
May 09, 2007 8.627 8.730 8.613 8.666 17,185 -0.03(-0.34%)
May 08, 2007 8.764 8.837 8.632 8.696 9,206 -0.11(-1.22%)
May 07, 2007 8.901 8.901 8.774 8.803 11,865 -0.06(-0.72%)
May 04, 2007 8.955 9.004 8.867 8.867 9,615 -0.14(-1.57%)
May 03, 2007 8.950 9.057 8.930 9.008 11,047 +0.01(+0.07%)
May 02, 2007 8.920 9.048 8.920 9.002 3,273 +0.16(+1.81%)
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.