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 (%)
May 31, 2019 13.96 13.98 13.79 13.85 689,772 -0.21(-1.48%)
May 30, 2019 14.29 14.38 14.03 14.06 1,192,605 -0.22(-1.57%)
May 29, 2019 14.36 14.37 14.11 14.29 2,086,725 -0.14(-1.00%)
May 28, 2019 14.53 14.61 14.40 14.43 1,163,401 -0.06(-0.39%)
May 24, 2019 14.60 14.69 14.45 14.49 417,674 -0.04(-0.28%)
May 23, 2019 14.43 14.57 14.32 14.53 474,009 +0.01(+0.06%)
May 22, 2019 14.49 14.53 14.41 14.52 721,473 -0.01(-0.06%)
May 21, 2019 14.48 14.71 14.48 14.53 447,825 +0.09(+0.61%)
May 20, 2019 14.41 14.50 14.33 14.44 760,632 -0.07(-0.50%)
May 17, 2019 14.57 14.65 14.46 14.51 953,527 -0.14(-0.93%)
May 16, 2019 14.78 14.94 14.60 14.65 558,378 -0.13(-0.87%)
May 15, 2019 14.54 14.81 14.54 14.78 745,585 +0.15(+1.04%)
May 14, 2019 14.46 14.62 14.38 14.62 1,838,625 +0.18(+1.22%)
May 13, 2019 14.25 14.46 14.21 14.45 727,007 +0.05(+0.33%)
May 10, 2019 14.21 14.41 14.11 14.40 1,072,951 +0.10(+0.73%)
May 09, 2019 14.36 14.45 14.19 14.29 749,245 -0.10(-0.73%)
May 08, 2019 14.49 14.69 14.39 14.40 628,295 -0.07(-0.50%)
May 07, 2019 14.72 14.74 14.31 14.47 913,635 -0.32(-2.17%)
May 06, 2019 14.61 14.93 14.60 14.79 805,538 +0.09(+0.60%)
May 03, 2019 14.60 14.76 14.48 14.70 1,397,851 +0.17(+1.16%)
May 02, 2019 15.02 15.09 14.38 14.53 2,047,912 -0.42(-2.79%)
May 01, 2019 14.97 15.12 14.91 14.95 1,351,758 +0.04(+0.27%)
Apr 30, 2019 14.98 15.02 14.80 14.91 1,553,218 -0.02(-0.16%)
Apr 29, 2019 14.99 15.15 14.94 14.94 613,844 -0.08(-0.53%)
Apr 26, 2019 15.02 15.10 15.00 15.02 546,811 +0.02(+0.16%)
Apr 25, 2019 15.03 15.11 14.90 14.99 745,558 -0.11(-0.74%)
Apr 24, 2019 14.97 15.29 14.97 15.10 645,798 +0.19(+1.29%)
Apr 23, 2019 14.73 15.02 14.66 14.91 1,261,562 +0.22(+1.48%)
Apr 22, 2019 14.96 14.96 14.53 14.70 794,978 -0.34(-2.24%)
Apr 18, 2019 14.94 15.10 14.91 15.03 554,906 +0.07(+0.48%)
Apr 17, 2019 14.99 15.10 14.79 14.96 1,324,019 +0.01(+0.05%)
Apr 16, 2019 15.19 15.19 14.85 14.95 1,085,606 -0.26(-1.69%)
Apr 15, 2019 15.42 15.44 15.19 15.21 602,706 -0.18(-1.15%)
Apr 12, 2019 15.44 15.44 15.34 15.39 742,573 -0.06(-0.36%)
Apr 11, 2019 15.56 15.59 15.35 15.44 516,319 -0.10(-0.67%)
Apr 10, 2019 15.37 15.59 15.33 15.55 854,816 +0.22(+1.41%)
Apr 09, 2019 15.52 15.52 15.30 15.33 671,150 -0.20(-1.29%)
Apr 08, 2019 15.60 15.70 15.44 15.53 502,443 -0.14(-0.87%)
Apr 05, 2019 15.51 15.76 15.46 15.67 2,932,934 +0.19(+1.25%)
Apr 04, 2019 15.34 15.48 15.32 15.47 1,219,497 +0.15(+1.00%)
Apr 03, 2019 15.53 15.53 15.29 15.32 1,031,951 -0.22(-1.40%)
Apr 02, 2019 15.29 15.63 15.14 15.54 2,411,880 +0.23(+1.52%)
Apr 01, 2019 15.40 15.43 15.14 15.31 1,610,629 +0.05(+0.32%)
Mar 29, 2019 15.41 15.41 15.22 15.26 1,200,968 -0.08(-0.52%)
Mar 28, 2019 14.96 15.37 14.96 15.34 1,679,681 +0.44(+2.96%)
Mar 27, 2019 15.02 15.10 14.82 14.90 754,092 -0.12(-0.80%)
Mar 26, 2019 14.77 15.09 14.74 15.02 1,415,659 +0.29(+1.96%)
Mar 25, 2019 14.90 14.94 14.61 14.73 1,894,811 -0.18(-1.18%)
Mar 22, 2019 15.03 15.17 14.90 14.90 600,982 -0.18(-1.17%)
Mar 21, 2019 14.74 15.13 14.68 15.08 728,193 +0.28(+1.90%)
Mar 20, 2019 14.78 14.95 14.66 14.80 330,149 -0.01(-0.05%)
Mar 19, 2019 14.93 14.96 14.73 14.81 585,837 -0.10(-0.65%)
Mar 18, 2019 14.96 15.08 14.78 14.90 453,469 -0.06(-0.38%)
Mar 15, 2019 15.08 15.12 14.90 14.96 1,208,814 -0.12(-0.80%)
Mar 14, 2019 15.17 15.17 14.97 15.08 423,769 -0.02(-0.11%)
Mar 13, 2019 15.20 15.29 15.09 15.10 807,988 -0.09(-0.58%)
Mar 12, 2019 15.06 15.22 15.06 15.18 470,745 +0.12(+0.79%)
Mar 11, 2019 14.91 15.07 14.78 15.06 461,005 +0.20(+1.33%)
Mar 08, 2019 14.87 14.95 14.76 14.87 543,383 +0.00(+0.00%)
Mar 07, 2019 15.03 15.09 14.83 14.87 581,861 -0.12(-0.79%)
Mar 06, 2019 15.20 15.23 14.97 14.99 521,945 -0.21(-1.36%)
Mar 05, 2019 15.06 15.22 15.05 15.19 1,027,776 +0.12(+0.79%)
Mar 04, 2019 15.04 15.25 14.88 15.07 1,237,282 +0.06(+0.42%)
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.