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 (%)
Jun 29, 2018 17.72 17.81 17.62 17.76 819,795 +0.00(+0.00%)
Jun 28, 2018 17.72 17.83 17.59 17.76 445,728 -0.02(-0.09%)
Jun 27, 2018 17.80 17.84 17.70 17.78 864,430 -0.02(-0.09%)
Jun 26, 2018 17.86 17.90 17.73 17.79 908,936 -0.07(-0.39%)
Jun 25, 2018 17.81 17.91 17.68 17.86 610,832 +0.08(+0.44%)
Jun 22, 2018 17.73 17.83 17.63 17.79 3,750,155 +0.11(+0.61%)
Jun 21, 2018 17.45 17.69 17.35 17.68 506,658 +0.26(+1.47%)
Jun 20, 2018 17.01 17.44 17.01 17.42 720,983 +0.40(+2.37%)
Jun 19, 2018 17.09 17.23 16.99 17.02 891,847 -0.10(-0.59%)
Jun 18, 2018 17.13 17.25 16.94 17.12 712,659 -0.03(-0.18%)
Jun 15, 2018 17.23 17.11 17.15 2,211,030 -0.08(-0.45%)
Jun 14, 2018 17.11 17.29 17.06 17.23 1,059,111 +0.19(+1.09%)
Jun 13, 2018 17.30 17.41 16.95 17.04 942,557 -0.29(-1.69%)
Jun 12, 2018 17.16 17.49 17.16 17.33 1,300,949 +0.11(+0.62%)
Jun 11, 2018 17.18 17.28 17.09 17.22 630,201 +0.04(+0.22%)
Jun 08, 2018 17.13 17.29 17.05 17.19 1,300,146 +0.08(+0.49%)
Jun 07, 2018 17.09 17.18 16.99 17.10 973,344 +0.02(+0.09%)
Jun 06, 2018 17.11 17.09 898,242 +0.22(+1.32%)
Jun 05, 2018 17.16 17.16 16.77 16.86 1,308,524 +0.06(+0.37%)
Jun 04, 2018 16.76 16.93 16.66 16.80 982,623 +0.04(+0.23%)
Jun 01, 2018 16.84 17.04 16.74 16.76 1,397,109 -0.05(-0.32%)
May 31, 2018 16.75 16.86 16.61 16.82 1,084,263 +0.05(+0.27%)
May 30, 2018 16.52 16.87 16.38 16.77 1,266,415 +0.28(+1.68%)
May 29, 2018 16.12 16.73 16.06 16.49 1,717,496 +0.32(+2.00%)
May 25, 2018 16.17 16.17 16.17 0 +0.22(+1.40%)
May 24, 2018 16.06 16.12 15.90 15.95 621,564 -0.13(-0.81%)
May 23, 2018 15.96 16.10 15.91 16.08 877,050 +0.18(+1.11%)
May 22, 2018 15.79 16.01 15.75 15.90 955,766 +0.12(+0.73%)
May 21, 2018 15.63 15.96 15.49 15.79 871,094 +0.25(+1.63%)
May 18, 2018 15.66 15.68 15.48 15.53 911,497 -0.08(-0.54%)
May 17, 2018 15.67 15.83 15.55 15.62 1,047,567 -0.01(-0.05%)
May 16, 2018 15.66 15.80 15.57 15.63 922,672 +0.02(+0.10%)
May 15, 2018 15.84 15.84 15.58 15.61 1,497,712 -0.32(-1.98%)
May 14, 2018 16.15 16.21 15.88 15.93 816,653 -0.22(-1.33%)
May 11, 2018 16.29 16.35 16.10 16.14 687,449 -0.12(-0.76%)
May 10, 2018 16.12 16.39 16.09 16.26 1,107,183 +0.23(+1.44%)
May 09, 2018 16.04 16.11 15.98 16.03 758,381 -0.03(-0.19%)
May 08, 2018 16.03 16.16 15.89 16.06 1,698,444 +0.03(+0.19%)
May 07, 2018 16.06 16.14 15.95 16.03 575,926 +0.03(+0.19%)
May 04, 2018 15.69 16.06 15.69 16.00 494,712 +0.28(+1.81%)
May 03, 2018 15.59 15.76 15.50 15.72 718,102 -0.02(-0.15%)
May 02, 2018 15.96 15.96 15.63 15.74 726,360 -0.35(-2.15%)
May 01, 2018 15.79 16.16 15.73 16.09 570,356 +0.27(+1.70%)
Apr 30, 2018 16.23 16.27 15.74 15.82 1,110,083 -0.42(-2.60%)
Apr 27, 2018 15.69 16.24 15.69 16.24 812,769 +0.55(+3.48%)
Apr 26, 2018 15.42 15.77 15.32 15.69 551,215 +0.36(+2.36%)
Apr 25, 2018 15.37 15.44 15.00 15.33 726,933 -0.10(-0.65%)
Apr 24, 2018 15.36 15.50 15.24 15.43 1,116,665 +0.18(+1.21%)
Apr 23, 2018 15.46 15.52 15.19 15.25 658,465 -0.22(-1.44%)
Apr 20, 2018 15.73 15.86 15.43 15.47 480,264 -0.26(-1.66%)
Apr 19, 2018 16.09 16.09 15.61 15.73 511,381 -0.40(-2.48%)
Apr 18, 2018 16.29 16.33 16.13 16.13 472,339 -0.08(-0.47%)
Apr 17, 2018 16.18 16.38 16.06 16.21 739,052 +0.12(+0.72%)
Apr 16, 2018 16.07 16.24 15.98 16.09 567,619 +0.04(+0.24%)
Apr 13, 2018 15.97 16.10 15.85 16.06 452,703 +0.11(+0.68%)
Apr 12, 2018 16.33 16.33 15.93 15.95 630,540 -0.38(-2.35%)
Apr 11, 2018 16.39 16.52 16.31 16.33 662,422 -0.07(-0.42%)
Apr 10, 2018 16.37 16.47 16.25 16.40 755,908 +0.15(+0.90%)
Apr 09, 2018 16.39 16.43 16.19 16.26 483,830 -0.09(-0.56%)
Apr 06, 2018 16.66 16.75 16.26 16.35 629,654 -0.32(-1.94%)
Apr 05, 2018 16.76 16.76 16.51 16.67 614,345 -0.08(-0.46%)
Apr 04, 2018 16.33 16.79 16.19 16.75 682,981 +0.34(+2.06%)
Apr 03, 2018 16.16 16.53 16.02 16.41 783,893 +0.32(+1.96%)
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.