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 (%)
Aug 30, 2002 5.411 5.411 5.411 5.411 1,227 +0.03(+0.64%)
Aug 29, 2002 5.377 5.377 5.377 5.377 409 +0.00(+0.00%)
Aug 28, 2002 5.401 5.401 5.372 5.377 1,841 -0.01(-0.27%)
Aug 27, 2002 5.352 5.401 5.352 5.391 3,273 +0.08(+1.47%)
Aug 26, 2002 5.386 5.386 5.269 5.313 10,433 -0.07(-1.36%)
Aug 23, 2002 5.352 5.416 5.352 5.386 4,500 +0.03(+0.64%)
Aug 22, 2002 5.386 5.426 5.352 5.352 3,887 +0.01(+0.27%)
Aug 21, 2002 5.391 5.426 5.338 5.338 7,978 -0.01(-0.27%)
Aug 20, 2002 5.455 5.455 5.352 5.352 10,433 +0.04(+0.74%)
Aug 16, 2002 5.328 5.352 5.313 5.313 1,022 -0.02(-0.46%)
Aug 15, 2002 5.303 5.377 5.303 5.338 531,922 +0.07(+1.39%)
Aug 14, 2002 5.396 5.396 5.255 5.264 15,343 -0.14(-2.53%)
Aug 13, 2002 5.533 5.533 5.401 5.401 8,183 -0.17(-3.07%)
Aug 12, 2002 5.572 5.572 5.572 5.572 0 -0.02(-0.44%)
Aug 07, 2002 5.646 5.646 5.523 5.597 19,231 -0.05(-0.87%)
Aug 06, 2002 5.646 5.646 5.572 5.646 6,751 +0.00(+0.00%)
Aug 05, 2002 5.523 5.646 5.523 5.646 17,798 +0.12(+2.21%)
Aug 02, 2002 5.562 5.572 5.523 5.523 24,141 +0.00(+0.00%)
Aug 01, 2002 5.553 5.562 5.523 5.523 3,068 +0.01(+0.18%)
Jul 31, 2002 5.572 5.572 5.474 5.514 8,388 -0.06(-1.05%)
Jul 30, 2002 5.499 5.572 5.499 5.572 15,548 +0.20(+3.64%)
Jul 29, 2002 5.171 5.377 5.171 5.377 12,070 +0.22(+4.27%)
Jul 26, 2002 5.044 5.157 5.044 5.157 4,296 +0.11(+2.23%)
Jul 25, 2002 5.010 5.044 5.010 5.044 7,569 +0.03(+0.68%)
Jul 24, 2002 5.044 5.074 5.010 5.010 10,433 -0.08(-1.63%)
Jul 23, 2002 5.245 5.245 5.093 5.093 7,160 -0.11(-2.16%)
Jul 22, 2002 5.303 5.323 5.206 5.206 47,873 -0.12(-2.29%)
Jul 19, 2002 5.338 5.367 5.328 5.328 9,820 -0.19(-3.45%)
Jul 17, 2002 5.474 5.523 5.474 5.518 12,888 +0.29(+5.51%)
Jul 12, 2002 5.191 5.230 5.181 5.230 2,250 +0.00(+0.09%)
Jul 11, 2002 5.289 5.318 5.181 5.225 19,435 -0.03(-0.56%)
Jul 10, 2002 5.171 5.299 5.171 5.255 14,525 +0.08(+1.61%)
Jul 09, 2002 5.167 5.186 5.132 5.171 14,525 +0.04(+0.76%)
Jul 08, 2002 5.132 5.132 5.132 5.132 11,252 +0.00(+0.00%)
Jul 05, 2002 5.059 5.171 5.059 5.132 14,525 +0.12(+2.44%)
Jul 04, 2002 4.868 5.010 4.863 5.010 54,419 +0.00(+0.00%)
Jul 03, 2002 4.868 5.010 4.863 5.010 54,419 +0.15(+3.02%)
Jul 02, 2002 4.995 5.030 4.863 4.863 140,550 -0.13(-2.64%)
Jul 01, 2002 5.010 5.108 4.917 4.995 132,980 +0.08(+1.69%)
Jun 28, 2002 5.401 5.401 4.912 4.912 96,564 -0.49(-9.05%)
Jun 27, 2002 5.826 5.841 5.328 5.401 76,514 -0.46(-7.92%)
Jun 26, 2002 6.012 6.012 5.866 5.866 33,347 -0.11(-1.88%)
Jun 25, 2002 5.978 6.002 5.939 5.978 7,160 -0.03(-0.57%)
Jun 21, 2002 6.012 6.046 5.988 6.012 7,365 -0.04(-0.65%)
Jun 20, 2002 6.022 6.051 5.895 6.051 19,435 -0.01(-0.16%)
Jun 19, 2002 6.159 6.159 6.037 6.061 7,774 -0.16(-2.52%)
Jun 18, 2002 6.305 6.305 6.183 6.217 13,298 -0.04(-0.62%)
Jun 17, 2002 6.085 6.354 6.085 6.257 32,324 +0.18(+2.98%)
Jun 14, 2002 5.988 6.076 5.988 6.076 7,365 +0.09(+1.47%)
Jun 12, 2002 6.002 6.037 5.963 5.988 15,139 -0.01(-0.24%)
Jun 11, 2002 5.924 6.002 5.924 6.002 4,705 +0.11(+1.91%)
Jun 10, 2002 5.954 5.988 5.890 5.890 6,137 -0.02(-0.41%)
Jun 07, 2002 6.012 6.012 5.914 5.914 9,615 -0.07(-1.22%)
Jun 06, 2002 6.012 6.012 5.890 5.988 7,978 +0.02(+0.41%)
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.