Skip to main content

Urban Edge Properties (NY: UE )

17.93 +0.10 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.26 16.31 16.09 16.21 1,099,512 -0.06(-0.39%)
Jan 30, 2019 16.15 16.44 16.10 16.27 1,161,265 +0.10(+0.64%)
Jan 29, 2019 16.09 16.19 15.99 16.17 771,112 +0.11(+0.69%)
Jan 28, 2019 15.84 16.13 15.82 16.06 930,369 +0.11(+0.70%)
Jan 25, 2019 15.74 15.98 15.74 15.95 617,212 +0.23(+1.46%)
Jan 24, 2019 15.60 15.79 15.60 15.72 534,719 +0.10(+0.61%)
Jan 23, 2019 15.55 15.70 15.46 15.62 921,839 +0.04(+0.25%)
Jan 22, 2019 15.55 15.60 15.41 15.58 1,622,113 +0.01(+0.05%)
Jan 18, 2019 15.39 15.57 15.34 15.57 1,407,783 +0.20(+1.29%)
Jan 17, 2019 15.17 15.53 15.11 15.37 1,156,927 +0.13(+0.89%)
Jan 16, 2019 15.12 15.33 15.10 15.24 1,442,133 +0.11(+0.73%)
Jan 15, 2019 15.01 15.18 14.97 15.13 993,919 +0.13(+0.85%)
Jan 14, 2019 14.97 15.10 14.94 15.00 1,175,907 -0.07(-0.47%)
Jan 11, 2019 14.99 15.08 14.89 15.07 790,949 +0.07(+0.48%)
Jan 10, 2019 14.73 15.17 14.73 15.00 1,113,052 +0.12(+0.80%)
Jan 09, 2019 14.85 14.91 14.64 14.88 1,075,050 +0.06(+0.43%)
Jan 08, 2019 14.40 14.87 14.29 14.82 1,491,432 +0.54(+3.78%)
Jan 07, 2019 13.86 14.42 13.86 14.28 1,495,856 +0.37(+2.62%)
Jan 04, 2019 13.60 14.01 13.52 13.91 1,939,576 +0.44(+3.30%)
Jan 03, 2019 13.17 13.56 13.16 13.47 1,285,221 +0.30(+2.29%)
Jan 02, 2019 13.03 13.26 12.86 13.17 886,569 -0.02(-0.18%)
Dec 31, 2018 13.29 13.29 12.89 13.19 774,822 -0.01(-0.06%)
Dec 28, 2018 13.39 13.53 13.14 13.20 603,227 -0.09(-0.66%)
Dec 27, 2018 13.18 13.30 12.80 13.29 659,269 -0.08(-0.59%)
Dec 26, 2018 13.03 13.39 12.91 13.37 778,214 +0.35(+2.68%)
Dec 24, 2018 13.29 13.37 12.96 13.02 481,901 -0.28(-2.09%)
Dec 21, 2018 13.49 13.79 13.28 13.29 2,027,641 -0.21(-1.59%)
Dec 20, 2018 13.77 13.79 13.39 13.51 796,740 -0.25(-1.79%)
Dec 19, 2018 14.18 14.18 13.69 13.76 566,876 -0.40(-2.80%)
Dec 18, 2018 14.13 14.30 14.08 14.15 485,923 +0.13(+0.91%)
Dec 17, 2018 14.87 14.96 13.98 14.03 691,425 -0.88(-5.91%)
Dec 14, 2018 14.65 14.94 14.64 14.91 980,812 +0.19(+1.29%)
Dec 13, 2018 14.64 14.92 14.64 14.72 468,786 +0.10(+0.65%)
Dec 12, 2018 15.00 15.03 14.62 14.62 954,600 -0.26(-1.74%)
Dec 11, 2018 14.86 15.02 14.81 14.88 883,128 +0.09(+0.64%)
Dec 10, 2018 15.17 15.22 14.71 14.79 994,394 -0.35(-2.33%)
Dec 07, 2018 15.48 15.48 15.05 15.14 974,167 -0.45(-2.92%)
Dec 06, 2018 14.99 15.59 14.82 15.59 1,473,059 +0.54(+3.60%)
Dec 04, 2018 15.40 15.48 15.00 15.05 995,586 -0.37(-2.39%)
Dec 03, 2018 15.68 15.68 15.26 15.42 1,400,546 -0.22(-1.40%)
Nov 30, 2018 15.32 15.65 15.32 15.64 1,719,742 +0.30(+1.94%)
Nov 29, 2018 15.51 15.60 15.30 15.34 850,518 -0.21(-1.36%)
Nov 28, 2018 15.27 15.61 15.22 15.55 943,321 +0.29(+1.90%)
Nov 27, 2018 15.25 15.34 15.16 15.26 1,149,113 +0.01(+0.05%)
Nov 26, 2018 15.41 15.46 15.20 15.26 1,019,166 -0.06(-0.41%)
Nov 23, 2018 15.43 15.51 15.23 15.32 451,704 -0.16(-1.01%)
Nov 21, 2018 15.48 15.48 15.48 0 -0.13(-0.80%)
Nov 20, 2018 15.58 15.77 15.55 15.60 1,515,792 -0.12(-0.75%)
Nov 19, 2018 15.90 16.07 15.65 15.72 1,130,104 -0.20(-1.28%)
Nov 16, 2018 15.87 15.99 15.77 15.92 1,498,288 -0.02(-0.15%)
Nov 15, 2018 16.37 16.37 15.72 15.95 1,297,109 -0.15(-0.93%)
Nov 14, 2018 16.35 16.35 16.05 16.10 633,613 -0.16(-0.97%)
Nov 13, 2018 16.42 16.48 16.19 16.25 685,691 -0.10(-0.62%)
Nov 12, 2018 16.42 16.57 16.33 16.35 843,260 -0.02(-0.14%)
Nov 09, 2018 16.44 16.59 16.31 16.38 840,428 -0.05(-0.33%)
Nov 08, 2018 16.27 16.43 16.18 16.43 343,390 +0.12(+0.72%)
Nov 07, 2018 16.23 16.34 16.09 16.31 539,258 +0.14(+0.87%)
Nov 06, 2018 16.14 16.23 16.02 16.17 622,369 +0.05(+0.29%)
Nov 05, 2018 16.02 16.36 16.02 16.13 903,632 +0.14(+0.88%)
Nov 02, 2018 16.35 16.38 15.78 15.99 820,794 -0.33(-2.02%)
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.