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 (%)
May 30, 2008 8.966 9.044 8.601 8.601 69,280 -0.37(-4.08%)
May 29, 2008 8.893 9.083 8.869 8.966 24,481 +0.02(+0.27%)
May 28, 2008 8.957 8.957 8.791 8.942 18,673 +0.14(+1.55%)
May 27, 2008 8.767 8.820 8.655 8.806 44,242 +0.11(+1.23%)
May 26, 2008 8.616 8.767 8.572 8.698 0 +0.00(+0.00%)
May 23, 2008 8.616 8.767 8.572 8.698 32,833 +0.02(+0.28%)
May 22, 2008 8.435 8.703 8.304 8.674 33,888 +0.17(+1.95%)
May 21, 2008 8.455 8.650 8.445 8.508 28,524 -0.05(-0.63%)
May 20, 2008 8.401 8.562 8.343 8.562 35,090 +0.23(+2.75%)
May 19, 2008 8.250 8.421 8.206 8.333 17,032 -0.01(-0.12%)
May 16, 2008 8.387 8.489 8.328 8.343 15,595 -0.13(-1.55%)
May 15, 2008 8.309 8.528 8.309 8.474 16,264 +0.09(+1.10%)
May 14, 2008 8.387 8.528 8.382 8.382 27,087 -0.08(-0.98%)
May 13, 2008 8.182 8.465 8.099 8.465 11,696 +0.26(+3.21%)
May 12, 2008 8.119 8.201 8.002 8.201 21,752 +0.21(+2.68%)
May 09, 2008 7.914 8.084 7.914 7.987 2,052 -0.09(-1.09%)
May 08, 2008 8.050 8.211 7.933 8.075 8,618 +0.14(+1.73%)
May 07, 2008 8.435 8.528 7.924 7.937 16,837 -0.43(-5.14%)
May 06, 2008 8.318 8.484 8.318 8.367 17,853 -0.12(-1.38%)
May 05, 2008 8.450 8.528 8.411 8.484 19,864 +0.09(+1.10%)
May 02, 2008 8.318 8.499 8.318 8.391 14,159 -0.05(-0.58%)
May 01, 2008 8.318 8.508 8.318 8.440 14,569 +0.00(+0.00%)
Apr 30, 2008 8.313 8.465 8.294 8.440 19,494 +0.15(+1.82%)
Apr 29, 2008 8.387 8.416 8.265 8.289 11,902 -0.19(-2.19%)
Apr 28, 2008 8.357 8.474 8.357 8.474 1,846 +0.19(+2.29%)
Apr 25, 2008 8.231 8.333 8.143 8.284 10,260 -0.13(-1.51%)
Apr 24, 2008 8.172 8.426 8.055 8.411 13,954 +0.26(+3.17%)
Apr 23, 2008 7.860 8.206 7.860 8.153 16,827 +0.16(+1.95%)
Apr 22, 2008 8.094 8.289 7.899 7.997 10,260 -0.22(-2.67%)
Apr 21, 2008 8.479 8.552 8.148 8.216 6,566 -0.31(-3.60%)
Apr 18, 2008 8.016 8.552 8.016 8.523 14,744 +0.40(+4.98%)
Apr 17, 2008 8.080 8.187 8.045 8.119 1,641 +0.03(+0.36%)
Apr 16, 2008 8.031 8.089 7.992 8.089 9,644 +0.14(+1.72%)
Apr 15, 2008 7.992 8.089 7.953 7.953 15,801 -0.04(-0.49%)
Apr 14, 2008 7.802 8.080 7.782 7.992 9,029 +0.19(+2.37%)
Apr 11, 2008 7.953 8.026 7.738 7.807 9,439 -0.28(-3.44%)
Apr 10, 2008 7.831 8.084 7.787 8.084 8,413 +0.38(+4.93%)
Apr 09, 2008 7.846 7.968 7.695 7.704 22,572 -0.37(-4.59%)
Apr 08, 2008 8.089 8.192 7.953 8.075 17,442 -0.09(-1.07%)
Apr 07, 2008 8.270 8.382 8.123 8.162 2,872 -0.13(-1.59%)
Apr 04, 2008 8.577 8.577 8.294 8.294 5,335 -0.33(-3.84%)
Apr 03, 2008 8.582 8.625 8.411 8.625 1,436 -0.07(-0.78%)
Apr 02, 2008 8.041 8.694 8.041 8.694 13,748 +0.48(+5.81%)
Apr 01, 2008 8.011 8.284 7.929 8.216 14,980 +0.31(+3.88%)
Mar 31, 2008 8.367 8.435 7.909 7.909 11,696 -0.46(-5.53%)
Mar 28, 2008 8.396 8.396 8.284 8.372 4,719 +0.04(+0.47%)
Mar 27, 2008 8.211 8.401 8.099 8.333 16,827 +0.04(+0.47%)
Mar 26, 2008 8.543 8.601 8.279 8.294 25,035 -0.26(-3.08%)
Mar 25, 2008 8.528 8.625 8.465 8.557 10,260 -0.02(-0.23%)
Mar 24, 2008 8.479 8.577 8.284 8.577 20,726 +0.34(+4.08%)
Mar 21, 2008 8.133 8.260 8.133 8.240 14,569 +0.00(+0.00%)
Mar 20, 2008 8.133 8.260 8.133 8.240 14,569 +0.20(+2.48%)
Mar 19, 2008 8.148 8.148 7.987 8.041 25,856 +0.12(+1.54%)
Mar 18, 2008 7.724 7.919 7.548 7.919 10,055 +0.32(+4.17%)
Mar 17, 2008 7.553 7.602 7.363 7.602 6,566 -0.05(-0.64%)
Mar 14, 2008 7.909 7.909 7.505 7.651 11,081 -0.32(-4.03%)
Mar 13, 2008 7.773 8.133 7.738 7.972 9,234 +0.15(+1.87%)
Mar 12, 2008 7.797 7.968 7.695 7.826 5,335 +0.14(+1.77%)
Mar 11, 2008 7.222 7.709 7.222 7.690 14,775 +0.57(+7.93%)
Mar 10, 2008 7.046 7.124 7.022 7.124 2,462 +0.01(+0.14%)
Mar 07, 2008 7.022 7.163 6.959 7.115 19,494 +0.16(+2.24%)
Mar 06, 2008 7.388 7.422 6.900 6.959 18,879 -0.51(-6.85%)
Mar 05, 2008 7.456 7.470 7.392 7.470 3,078 +0.13(+1.73%)
Mar 04, 2008 7.251 7.383 7.222 7.344 15,390 -0.10(-1.31%)
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.