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 (%)
May 31, 2016 19.43 19.47 19.28 19.29 1,095,546 -0.14(-0.70%)
May 27, 2016 19.20 19.43 19.43 19.43 1,109,699 +0.25(+1.31%)
May 26, 2016 18.99 19.24 18.91 19.18 470,398 +0.22(+1.14%)
May 25, 2016 19.18 19.18 18.89 18.96 429,365 -0.19(-0.98%)
May 24, 2016 18.86 19.24 18.86 19.15 629,347 +0.34(+1.80%)
May 23, 2016 18.78 18.92 18.77 18.81 500,813 +0.09(+0.50%)
May 20, 2016 18.64 18.93 18.59 18.72 1,038,917 +0.11(+0.58%)
May 19, 2016 18.56 18.69 18.45 18.61 729,645 -0.09(-0.50%)
May 18, 2016 19.09 19.14 18.56 18.70 1,250,837 -0.50(-2.58%)
May 17, 2016 19.80 19.80 19.13 19.20 1,067,819 -0.68(-3.40%)
May 16, 2016 19.74 20.00 19.74 19.87 842,692 +0.07(+0.36%)
May 13, 2016 19.79 19.92 19.59 19.80 539,329 -0.06(-0.29%)
May 12, 2016 19.72 19.89 19.59 19.86 636,526 +0.19(+0.95%)
May 11, 2016 19.95 20.01 19.65 19.67 1,169,297 -0.30(-1.51%)
May 10, 2016 20.07 20.08 19.90 19.97 412,481 +0.00(+0.00%)
May 09, 2016 19.73 20.05 19.65 19.97 966,855 +0.24(+1.24%)
May 06, 2016 19.46 19.76 19.36 19.73 1,188,711 +0.22(+1.14%)
May 05, 2016 18.89 19.86 18.89 19.51 1,895,765 +0.28(+1.46%)
May 04, 2016 18.80 19.25 18.79 19.23 754,110 +0.30(+1.59%)
May 03, 2016 18.91 18.97 18.72 18.92 870,100 -0.04(-0.23%)
May 02, 2016 18.69 19.03 18.62 18.97 1,161,617 +0.33(+1.77%)
Apr 29, 2016 18.63 18.76 18.37 18.64 2,455,141 -0.09(-0.46%)
Apr 28, 2016 18.57 18.77 18.56 18.72 897,528 +0.06(+0.31%)
Apr 27, 2016 18.54 18.83 18.39 18.67 2,022,775 +0.11(+0.62%)
Apr 26, 2016 18.22 18.56 18.22 18.55 1,036,975 +0.33(+1.81%)
Apr 25, 2016 17.90 18.22 17.85 18.22 536,342 +0.28(+1.56%)
Apr 22, 2016 17.63 17.95 17.63 17.94 563,416 +0.34(+1.96%)
Apr 21, 2016 18.13 18.20 17.50 17.60 827,980 -0.57(-3.16%)
Apr 20, 2016 18.26 18.38 18.10 18.17 483,793 -0.11(-0.63%)
Apr 19, 2016 18.39 18.48 18.17 18.29 404,094 -0.05(-0.27%)
Apr 18, 2016 18.18 18.34 18.12 18.34 414,291 +0.08(+0.43%)
Apr 15, 2016 18.02 18.30 17.98 18.26 422,909 +0.22(+1.19%)
Apr 14, 2016 18.18 18.19 17.98 18.04 351,565 -0.14(-0.75%)
Apr 13, 2016 18.28 18.31 18.09 18.18 667,175 -0.02(-0.12%)
Apr 12, 2016 18.11 18.26 18.03 18.20 333,440 +0.12(+0.68%)
Apr 11, 2016 18.29 18.42 18.08 18.08 718,985 -0.17(-0.95%)
Apr 08, 2016 18.15 18.40 18.10 18.25 426,515 +0.22(+1.24%)
Apr 07, 2016 17.97 18.08 17.90 18.03 508,322 -0.05(-0.28%)
Apr 06, 2016 18.13 18.19 17.95 18.08 616,152 -0.09(-0.47%)
Apr 05, 2016 18.21 18.36 18.16 18.16 519,589 -0.19(-1.06%)
Apr 04, 2016 18.56 18.63 18.34 18.36 487,324 -0.21(-1.12%)
Apr 01, 2016 18.41 18.63 18.33 18.57 620,900 +0.00(+0.00%)
Mar 31, 2016 18.64 18.69 18.45 18.57 736,137 -0.11(-0.58%)
Mar 30, 2016 18.62 18.81 18.59 18.67 1,371,011 +0.09(+0.46%)
Mar 29, 2016 17.98 18.59 17.91 18.59 815,888 +0.58(+3.23%)
Mar 28, 2016 17.74 18.01 17.67 18.01 711,236 +0.32(+1.79%)
Mar 24, 2016 17.75 17.69 17.69 17.69 430,908 -0.11(-0.65%)
Mar 23, 2016 18.02 18.07 17.78 17.80 421,124 -0.27(-1.47%)
Mar 22, 2016 18.00 18.08 17.88 18.07 431,171 -0.01(-0.04%)
Mar 21, 2016 18.17 18.26 18.00 18.08 583,390 -0.12(-0.67%)
Mar 18, 2016 18.48 18.52 18.03 18.20 2,490,644 -0.18(-0.98%)
Mar 17, 2016 18.24 18.42 18.01 18.38 714,561 +0.13(+0.71%)
Mar 16, 2016 17.85 18.29 17.74 18.25 1,280,611 +0.37(+2.05%)
Mar 15, 2016 17.78 17.98 17.71 17.88 749,710 +0.06(+0.32%)
Mar 14, 2016 17.80 17.90 17.72 17.83 671,914 -0.02(-0.12%)
Mar 11, 2016 17.87 17.99 17.73 17.85 599,581 +0.17(+0.98%)
Mar 10, 2016 17.82 17.86 17.46 17.67 480,806 -0.06(-0.36%)
Mar 09, 2016 17.53 17.86 17.53 17.74 622,991 +0.26(+1.51%)
Mar 08, 2016 17.53 17.70 17.43 17.48 516,407 -0.16(-0.89%)
Mar 07, 2016 17.55 17.65 17.40 17.63 728,552 +0.01(+0.08%)
Mar 04, 2016 17.65 17.67 17.42 17.62 820,528 +0.01(+0.04%)
Mar 03, 2016 17.62 17.62 17.45 17.61 609,779 +0.01(+0.08%)
Mar 02, 2016 17.72 17.81 17.49 17.60 929,462 -0.17(-0.96%)
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.