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 (%)
Oct 31, 2018 16.58 16.58 16.04 16.07 1,127,246 -0.43(-2.61%)
Oct 30, 2018 16.14 16.71 16.08 16.50 1,447,854 +0.35(+2.14%)
Oct 29, 2018 16.01 16.29 16.01 16.15 913,383 +0.25(+1.58%)
Oct 26, 2018 16.00 16.06 15.61 15.90 1,201,472 -0.12(-0.73%)
Oct 25, 2018 15.56 16.09 15.44 16.02 895,776 +0.49(+3.18%)
Oct 24, 2018 15.65 15.81 15.52 15.53 926,055 -0.15(-0.95%)
Oct 23, 2018 15.73 15.88 15.49 15.67 879,647 -0.13(-0.84%)
Oct 22, 2018 16.17 16.35 15.80 15.81 605,326 -0.29(-1.80%)
Oct 19, 2018 16.02 16.19 15.97 16.10 783,169 +0.09(+0.54%)
Oct 18, 2018 16.00 16.14 15.95 16.01 765,402 -0.02(-0.15%)
Oct 17, 2018 16.13 16.25 15.91 16.04 847,857 -0.14(-0.87%)
Oct 16, 2018 15.85 16.28 15.66 16.18 739,473 +0.38(+2.38%)
Oct 15, 2018 15.70 15.98 15.69 15.80 973,450 +0.06(+0.40%)
Oct 12, 2018 15.82 15.82 15.49 15.74 1,813,877 +0.08(+0.50%)
Oct 11, 2018 16.24 16.27 15.66 15.66 1,524,769 -0.60(-3.67%)
Oct 10, 2018 16.68 16.73 16.24 16.25 1,804,908 -0.51(-3.04%)
Oct 09, 2018 16.88 16.93 16.60 16.76 1,017,771 -0.13(-0.74%)
Oct 08, 2018 16.62 16.98 16.62 16.89 886,236 +0.34(+2.09%)
Oct 05, 2018 16.51 16.65 16.50 16.55 1,031,728 +0.05(+0.29%)
Oct 04, 2018 16.52 16.65 16.41 16.50 993,759 -0.12(-0.71%)
Oct 03, 2018 16.84 16.90 16.41 16.62 912,937 -0.24(-1.40%)
Oct 02, 2018 17.09 17.22 16.84 16.85 1,457,591 -0.24(-1.42%)
Oct 01, 2018 17.34 17.37 17.09 17.09 644,635 -0.22(-1.27%)
Sep 28, 2018 17.02 17.31 16.98 17.31 817,730 +0.31(+1.85%)
Sep 27, 2018 16.98 17.12 16.94 17.00 691,585 +0.02(+0.14%)
Sep 26, 2018 17.09 17.26 16.96 16.98 785,725 -0.15(-0.87%)
Sep 25, 2018 17.05 17.25 17.02 17.13 635,581 +0.11(+0.65%)
Sep 24, 2018 17.31 17.35 16.91 17.02 1,332,708 -0.37(-2.12%)
Sep 21, 2018 17.34 17.60 17.34 17.38 3,212,386 -0.01(-0.04%)
Sep 20, 2018 17.02 17.45 16.92 17.39 1,059,048 +0.38(+2.21%)
Sep 19, 2018 17.45 17.45 16.98 17.02 1,276,798 -0.40(-2.30%)
Sep 18, 2018 17.45 17.53 17.35 17.42 1,099,763 -0.03(-0.18%)
Sep 17, 2018 17.27 17.53 17.22 17.45 1,394,520 +0.19(+1.09%)
Sep 14, 2018 17.42 17.45 17.14 17.26 1,358,973 -0.20(-1.12%)
Sep 13, 2018 17.53 17.60 17.43 17.45 1,408,326 +0.02(+0.09%)
Sep 12, 2018 17.52 17.66 17.42 17.44 850,756 -0.06(-0.35%)
Sep 11, 2018 17.52 17.59 17.43 17.50 710,206 -0.05(-0.31%)
Sep 10, 2018 17.66 17.87 17.53 17.56 1,494,590 +0.02(+0.13%)
Sep 07, 2018 17.56 17.58 17.45 17.53 550,331 -0.10(-0.57%)
Sep 06, 2018 17.54 17.71 17.54 17.63 919,453 +0.13(+0.75%)
Sep 05, 2018 17.42 17.67 17.31 17.50 1,046,482 +0.09(+0.54%)
Sep 04, 2018 17.70 17.85 17.35 17.41 1,333,922 -0.34(-1.92%)
Aug 31, 2018 17.75 17.75 17.75 0 -0.02(-0.13%)
Aug 30, 2018 17.81 17.87 17.69 17.77 498,902 -0.03(-0.17%)
Aug 29, 2018 17.96 17.96 17.80 17.80 750,795 -0.11(-0.61%)
Aug 28, 2018 17.75 17.92 17.66 17.91 1,638,959 +0.19(+1.10%)
Aug 27, 2018 17.97 18.07 17.70 17.72 1,267,742 -0.30(-1.68%)
Aug 24, 2018 17.96 18.04 17.94 18.02 621,167 +0.03(+0.17%)
Aug 23, 2018 18.05 18.15 17.98 17.99 789,436 -0.06(-0.34%)
Aug 22, 2018 18.06 18.12 17.95 18.05 706,757 +0.03(+0.17%)
Aug 21, 2018 17.97 18.11 17.94 18.02 869,638 +0.00(+0.00%)
Aug 20, 2018 17.94 18.10 17.92 18.02 684,032 +0.16(+0.87%)
Aug 17, 2018 17.60 17.88 17.59 17.87 546,081 +0.25(+1.41%)
Aug 16, 2018 17.45 17.65 17.43 17.62 548,660 +0.17(+0.98%)
Aug 15, 2018 17.26 17.46 17.24 17.45 529,084 +0.16(+0.90%)
Aug 14, 2018 16.96 17.35 16.95 17.29 553,407 +0.41(+2.44%)
Aug 13, 2018 16.89 17.04 16.86 16.88 991,431 -0.02(-0.09%)
Aug 10, 2018 17.00 17.15 16.86 16.90 571,325 -0.13(-0.77%)
Aug 09, 2018 16.98 17.11 16.97 17.03 715,525 +0.04(+0.23%)
Aug 08, 2018 17.08 17.10 16.86 16.99 782,451 -0.10(-0.59%)
Aug 07, 2018 17.31 17.37 17.07 17.09 1,112,442 -0.32(-1.83%)
Aug 06, 2018 17.77 17.82 17.38 17.41 1,223,940 -0.33(-1.88%)
Aug 03, 2018 17.55 17.78 17.55 17.74 940,960 +0.19(+1.11%)
Aug 02, 2018 17.46 17.73 17.46 17.55 969,368 -0.21(-1.18%)
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.