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 27, 2004 6.770 6.770 6.721 6.721 2,455 -0.02(-0.36%)
Feb 26, 2004 6.770 6.833 6.745 6.745 20,458 -0.05(-0.72%)
Feb 25, 2004 6.794 6.794 6.794 6.794 613 +0.04(+0.58%)
Feb 24, 2004 6.775 6.775 6.721 6.755 5,523 +0.01(+0.22%)
Feb 23, 2004 6.701 6.740 6.701 6.740 6,751 -0.00(-0.07%)
Feb 20, 2004 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Feb 19, 2004 6.745 6.745 6.721 6.745 3,477 -0.03(-0.43%)
Feb 18, 2004 6.794 6.794 6.770 6.775 5,728 +0.00(+0.07%)
Feb 17, 2004 6.696 6.794 6.696 6.770 7,774 +0.02(+0.36%)
Feb 13, 2004 6.721 6.745 6.696 6.745 5,114 +0.02(+0.29%)
Feb 12, 2004 6.740 6.745 6.726 6.726 2,864 -0.01(-0.15%)
Feb 11, 2004 6.701 6.745 6.701 6.736 3,477 +0.02(+0.29%)
Feb 10, 2004 6.819 6.819 6.648 6.716 30,278 -0.07(-1.01%)
Feb 09, 2004 6.799 6.799 6.750 6.784 7,774 -0.01(-0.14%)
Feb 06, 2004 6.838 6.838 6.770 6.794 7,569 +0.02(+0.29%)
Feb 05, 2004 6.750 6.794 6.750 6.775 7,365 +0.00(+0.07%)
Feb 04, 2004 6.784 6.784 6.745 6.770 18,617 -0.02(-0.36%)
Feb 03, 2004 6.819 6.838 6.770 6.794 5,114 +0.02(+0.36%)
Feb 02, 2004 6.745 6.770 6.740 6.770 11,047 +0.00(+0.00%)
Jan 30, 2004 6.721 6.770 6.721 6.770 1,432 +0.04(+0.65%)
Jan 29, 2004 6.780 6.794 6.721 6.726 37,643 -0.07(-1.01%)
Jan 28, 2004 6.794 6.843 6.794 6.794 23,118 -0.01(-0.22%)
Jan 27, 2004 6.838 6.838 6.809 6.809 6,955 -0.03(-0.50%)
Jan 26, 2004 6.780 6.843 6.780 6.843 10,843 +0.07(+1.01%)
Jan 23, 2004 6.765 6.794 6.765 6.775 9,206 +0.01(+0.14%)
Jan 22, 2004 6.745 6.765 6.745 6.765 1,636 +0.01(+0.14%)
Jan 21, 2004 6.770 6.770 6.745 6.755 2,864 -0.01(-0.22%)
Jan 20, 2004 6.828 6.828 6.760 6.770 24,550 +0.03(+0.44%)
Jan 16, 2004 6.794 6.794 6.736 6.740 19,231 -0.03(-0.50%)
Jan 15, 2004 6.770 6.775 6.770 6.775 13,502 +0.00(+0.07%)
Jan 14, 2004 6.770 6.770 6.770 6.770 204 -0.00(-0.07%)
Jan 13, 2004 6.794 6.794 6.770 6.775 7,160 +0.01(+0.22%)
Jan 12, 2004 6.784 6.784 6.750 6.760 7,774 +0.01(+0.22%)
Jan 09, 2004 6.794 6.794 6.745 6.745 3,682 -0.02(-0.36%)
Jan 08, 2004 6.687 6.770 6.687 6.770 11,252 +0.12(+1.84%)
Jan 07, 2004 6.638 6.672 6.638 6.648 3,682 +0.02(+0.29%)
Jan 06, 2004 6.652 6.652 6.608 6.628 11,865 -0.03(-0.44%)
Jan 05, 2004 6.657 6.657 6.657 6.657 4,296 -0.05(-0.80%)
Jan 02, 2004 6.648 6.716 6.648 6.711 4,091 +0.06(+0.88%)
Dec 31, 2003 6.696 6.696 6.652 6.652 6,137 -0.10(-1.45%)
Dec 30, 2003 6.838 6.838 6.750 6.750 6,546 -0.04(-0.65%)
Dec 29, 2003 6.794 6.794 6.794 6.794 3,068 +0.05(+0.72%)
Dec 26, 2003 6.745 6.745 6.745 6.745 204 -0.02(-0.36%)
Dec 24, 2003 6.745 6.770 6.721 6.770 613 -0.00(-0.07%)
Dec 23, 2003 6.775 6.775 6.775 6.775 0 +0.00(+0.00%)
Dec 22, 2003 6.780 6.780 6.775 6.775 3,068 +0.00(+0.00%)
Dec 19, 2003 6.780 6.780 6.775 6.775 3,273 +0.00(+0.00%)
Dec 18, 2003 6.750 6.775 6.750 6.775 1,022 +0.03(+0.43%)
Dec 17, 2003 6.726 6.736 6.687 6.745 73,650 -0.04(-0.58%)
Dec 16, 2003 6.784 6.784 6.784 6.784 0 +0.00(+0.00%)
Dec 15, 2003 6.819 6.824 6.784 6.784 2,045 +0.00(+0.00%)
Dec 12, 2003 6.784 6.784 6.784 6.784 613 -0.02(-0.36%)
Dec 11, 2003 6.731 6.809 6.711 6.809 13,502 +0.06(+0.94%)
Dec 10, 2003 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Dec 09, 2003 6.731 6.731 6.731 6.745 1,841 +0.02(+0.36%)
Dec 08, 2003 6.696 6.696 6.696 6.721 5,319 +0.10(+1.48%)
Dec 05, 2003 6.648 6.648 6.648 6.623 0 -0.02(-0.37%)
Dec 04, 2003 6.692 6.692 6.648 6.648 24,550 +0.02(+0.37%)
Dec 03, 2003 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Dec 02, 2003 6.623 6.623 6.623 6.623 1,227 +0.02(+0.37%)
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.