Skip to main content

Urban Edge Properties (NY: UE )

22.24 -0.35 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.98 17.11 16.89 16.90 471,342 -0.13(-0.77%)
Nov 27, 2019 16.71 17.03 16.67 17.03 1,047,795 +0.32(+1.90%)
Nov 26, 2019 16.69 16.89 16.67 16.71 1,049,990 +0.00(+0.00%)
Nov 25, 2019 16.59 16.88 16.57 16.71 741,126 +0.16(+0.99%)
Nov 22, 2019 16.83 16.83 16.46 16.55 947,590 -0.18(-1.07%)
Nov 21, 2019 16.84 16.84 16.67 16.73 625,319 -0.12(-0.73%)
Nov 20, 2019 16.98 16.98 16.74 16.85 773,937 -0.15(-0.86%)
Nov 19, 2019 17.02 17.13 16.95 17.00 698,495 +0.05(+0.29%)
Nov 18, 2019 16.97 17.03 16.93 16.95 1,007,783 +0.02(+0.10%)
Nov 15, 2019 17.01 17.04 16.89 16.93 1,546,366 -0.07(-0.38%)
Nov 14, 2019 16.82 17.03 16.82 17.00 1,018,923 +0.19(+1.12%)
Nov 13, 2019 16.73 16.85 16.65 16.81 649,765 +0.03(+0.19%)
Nov 12, 2019 16.93 17.09 16.72 16.78 802,211 -0.19(-1.11%)
Nov 11, 2019 16.90 17.06 16.90 16.97 1,331,887 +0.10(+0.58%)
Nov 08, 2019 17.03 17.13 16.85 16.87 2,258,346 -0.18(-1.05%)
Nov 07, 2019 17.39 17.42 17.03 17.05 1,189,609 -0.31(-1.78%)
Nov 06, 2019 17.50 17.70 17.35 17.36 1,378,560 -0.11(-0.65%)
Nov 05, 2019 17.69 17.71 17.39 17.47 1,197,202 -0.20(-1.15%)
Nov 04, 2019 17.55 17.72 17.52 17.68 1,129,304 +0.12(+0.70%)
Nov 01, 2019 17.26 17.57 17.22 17.55 955,072 +0.34(+1.99%)
Oct 31, 2019 17.40 17.73 16.94 17.21 2,110,654 -0.15(-0.89%)
Oct 30, 2019 17.23 17.38 17.20 17.37 1,452,783 +0.11(+0.61%)
Oct 29, 2019 17.21 17.34 17.18 17.26 1,825,265 +0.01(+0.05%)
Oct 28, 2019 17.27 17.30 17.13 17.25 2,096,792 +0.01(+0.05%)
Oct 25, 2019 17.22 17.31 17.11 17.24 1,326,577 -0.02(-0.10%)
Oct 24, 2019 17.25 17.33 17.11 17.26 1,597,211 +0.02(+0.14%)
Oct 23, 2019 17.27 17.28 16.98 17.24 1,426,241 +0.01(+0.05%)
Oct 22, 2019 16.94 17.24 16.84 17.23 904,608 +0.27(+1.59%)
Oct 21, 2019 16.71 17.00 16.67 16.96 1,016,503 +0.29(+1.71%)
Oct 18, 2019 16.46 16.73 16.36 16.67 814,270 +0.16(+0.99%)
Oct 17, 2019 16.40 16.59 16.38 16.51 1,005,459 +0.09(+0.55%)
Oct 16, 2019 16.21 16.44 16.19 16.42 960,668 +0.15(+0.95%)
Oct 15, 2019 16.08 16.30 16.02 16.27 934,350 +0.17(+1.06%)
Oct 14, 2019 16.16 16.16 15.90 16.09 610,125 -0.03(-0.20%)
Oct 11, 2019 15.97 16.23 15.87 16.13 1,156,217 +0.26(+1.64%)
Oct 10, 2019 15.88 15.92 15.79 15.87 702,173 +0.03(+0.21%)
Oct 09, 2019 15.91 15.97 15.77 15.83 657,709 -0.02(-0.10%)
Oct 08, 2019 15.92 16.00 15.83 15.85 603,283 -0.12(-0.77%)
Oct 07, 2019 16.08 16.11 15.96 15.97 706,665 -0.11(-0.71%)
Oct 04, 2019 15.95 16.09 15.88 16.09 605,153 +0.14(+0.87%)
Oct 03, 2019 16.07 16.20 15.87 15.95 885,076 -0.16(-1.01%)
Oct 02, 2019 15.96 16.11 15.92 16.11 624,620 +0.09(+0.56%)
Oct 01, 2019 16.16 16.25 15.90 16.02 671,009 -0.11(-0.71%)
Sep 30, 2019 16.14 16.30 16.12 16.14 908,068 +0.02(+0.10%)
Sep 27, 2019 16.18 16.26 16.00 16.12 661,326 +0.02(+0.10%)
Sep 26, 2019 15.88 16.10 15.88 16.10 961,033 +0.23(+1.44%)
Sep 25, 2019 15.67 15.88 15.67 15.87 1,448,333 +0.20(+1.25%)
Sep 24, 2019 15.85 15.96 15.66 15.68 1,453,986 -0.16(-1.03%)
Sep 23, 2019 15.85 15.96 15.78 15.84 871,740 +0.00(+0.00%)
Sep 20, 2019 15.85 16.03 15.81 15.84 3,578,056 +0.01(+0.05%)
Sep 19, 2019 15.84 15.97 15.80 15.83 592,964 +0.06(+0.36%)
Sep 18, 2019 15.84 15.84 15.61 15.78 885,180 -0.03(-0.21%)
Sep 17, 2019 15.94 15.99 15.60 15.81 1,691,784 -0.16(-1.02%)
Sep 16, 2019 16.10 16.10 15.92 15.97 1,504,549 -0.20(-1.21%)
Sep 13, 2019 16.29 16.41 16.04 16.17 1,285,122 -0.10(-0.60%)
Sep 12, 2019 16.41 16.45 16.14 16.27 1,281,023 -0.04(-0.25%)
Sep 11, 2019 16.27 16.48 16.05 16.31 2,023,090 +0.11(+0.70%)
Sep 10, 2019 15.72 16.20 15.72 16.19 1,540,675 +0.46(+2.92%)
Sep 09, 2019 15.24 15.75 15.18 15.73 1,511,601 +0.48(+3.12%)
Sep 06, 2019 14.99 15.26 14.90 15.26 1,048,657 +0.34(+2.27%)
Sep 05, 2019 14.56 14.94 14.47 14.92 2,165,459 +0.40(+2.72%)
Sep 04, 2019 14.31 14.52 14.28 14.52 865,910 +0.31(+2.16%)
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.