Skip to main content

Urban Edge Properties (NY: UE )

18.04 +0.09 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.25 16.31 16.08 16.20 1,099,849 -0.06(-0.39%)
Jan 30, 2019 16.15 16.43 16.10 16.27 1,161,621 +0.10(+0.64%)
Jan 29, 2019 16.08 16.19 15.99 16.16 771,348 +0.11(+0.69%)
Jan 28, 2019 15.84 16.12 15.81 16.05 930,654 +0.11(+0.70%)
Jan 25, 2019 15.73 15.97 15.73 15.94 617,401 +0.23(+1.46%)
Jan 24, 2019 15.59 15.78 15.59 15.71 534,883 +0.10(+0.61%)
Jan 23, 2019 15.54 15.70 15.46 15.62 922,122 +0.04(+0.25%)
Jan 22, 2019 15.54 15.59 15.40 15.58 1,622,610 +0.01(+0.05%)
Jan 18, 2019 15.39 15.57 15.34 15.57 1,408,215 +0.20(+1.29%)
Jan 17, 2019 15.16 15.52 15.11 15.37 1,157,282 +0.13(+0.89%)
Jan 16, 2019 15.12 15.32 15.10 15.23 1,442,576 +0.11(+0.73%)
Jan 15, 2019 15.00 15.17 14.97 15.12 994,224 +0.13(+0.85%)
Jan 14, 2019 14.97 15.10 14.93 15.00 1,176,268 -0.07(-0.47%)
Jan 11, 2019 14.99 15.08 14.89 15.07 791,191 +0.07(+0.48%)
Jan 10, 2019 14.73 15.16 14.73 15.00 1,113,393 +0.12(+0.80%)
Jan 09, 2019 14.85 14.91 14.64 14.88 1,075,380 +0.06(+0.43%)
Jan 08, 2019 14.39 14.86 14.28 14.81 1,491,890 +0.54(+3.78%)
Jan 07, 2019 13.85 14.41 13.85 14.27 1,496,315 +0.37(+2.62%)
Jan 04, 2019 13.59 14.01 13.51 13.91 1,940,171 +0.44(+3.30%)
Jan 03, 2019 13.16 13.56 13.16 13.47 1,285,615 +0.30(+2.29%)
Jan 02, 2019 13.03 13.26 12.85 13.16 886,841 -0.02(-0.18%)
Dec 31, 2018 13.28 13.28 12.88 13.19 775,060 -0.01(-0.06%)
Dec 28, 2018 13.39 13.52 13.14 13.20 603,412 -0.09(-0.66%)
Dec 27, 2018 13.17 13.30 12.80 13.28 659,471 -0.08(-0.59%)
Dec 26, 2018 13.02 13.39 12.91 13.36 778,452 +0.35(+2.68%)
Dec 24, 2018 13.28 13.36 12.96 13.01 482,049 -0.28(-2.09%)
Dec 21, 2018 13.49 13.78 13.28 13.29 2,028,263 -0.21(-1.59%)
Dec 20, 2018 13.77 13.79 13.38 13.51 796,985 -0.25(-1.79%)
Dec 19, 2018 14.17 14.17 13.69 13.75 567,050 -0.40(-2.80%)
Dec 18, 2018 14.12 14.30 14.08 14.15 486,072 +0.13(+0.91%)
Dec 17, 2018 14.86 14.96 13.97 14.02 691,637 -0.88(-5.91%)
Dec 14, 2018 14.65 14.93 14.63 14.90 981,112 +0.19(+1.29%)
Dec 13, 2018 14.63 14.92 14.63 14.71 468,930 +0.10(+0.65%)
Dec 12, 2018 15.00 15.02 14.62 14.62 954,893 -0.26(-1.74%)
Dec 11, 2018 14.86 15.02 14.80 14.87 883,399 +0.09(+0.64%)
Dec 10, 2018 15.16 15.22 14.70 14.78 994,699 -0.35(-2.33%)
Dec 07, 2018 15.47 15.47 15.05 15.13 974,466 -0.45(-2.92%)
Dec 06, 2018 14.98 15.59 14.82 15.59 1,473,512 +0.54(+3.60%)
Dec 04, 2018 15.39 15.47 14.99 15.05 995,891 -0.37(-2.39%)
Dec 03, 2018 15.67 15.67 15.26 15.42 1,400,976 -0.22(-1.40%)
Nov 30, 2018 15.31 15.64 15.31 15.64 1,720,269 +0.30(+1.94%)
Nov 29, 2018 15.51 15.60 15.29 15.34 850,779 -0.21(-1.36%)
Nov 28, 2018 15.27 15.60 15.21 15.55 943,610 +0.29(+1.90%)
Nov 27, 2018 15.24 15.34 15.16 15.26 1,149,466 +0.01(+0.05%)
Nov 26, 2018 15.41 15.46 15.20 15.25 1,019,478 -0.06(-0.41%)
Nov 23, 2018 15.42 15.50 15.23 15.31 451,843 -0.16(-1.01%)
Nov 21, 2018 15.47 15.47 15.47 0 -0.13(-0.80%)
Nov 20, 2018 15.57 15.76 15.54 15.60 1,516,257 -0.12(-0.75%)
Nov 19, 2018 15.89 16.07 15.64 15.71 1,130,451 -0.20(-1.28%)
Nov 16, 2018 15.86 15.98 15.76 15.92 1,498,747 -0.02(-0.15%)
Nov 15, 2018 16.36 16.36 15.71 15.94 1,297,507 -0.15(-0.93%)
Nov 14, 2018 16.35 16.35 16.04 16.09 633,807 -0.16(-0.97%)
Nov 13, 2018 16.42 16.47 16.18 16.25 685,901 -0.10(-0.62%)
Nov 12, 2018 16.42 16.56 16.33 16.35 843,518 -0.02(-0.14%)
Nov 09, 2018 16.44 16.58 16.31 16.37 840,686 -0.05(-0.33%)
Nov 08, 2018 16.26 16.43 16.18 16.43 343,495 +0.12(+0.72%)
Nov 07, 2018 16.22 16.33 16.08 16.31 539,424 +0.14(+0.87%)
Nov 06, 2018 16.14 16.22 16.02 16.17 622,560 +0.05(+0.29%)
Nov 05, 2018 16.01 16.35 16.01 16.12 903,910 +0.14(+0.88%)
Nov 02, 2018 16.35 16.37 15.78 15.98 821,046 -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.