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 (%)
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%)
Aug 01, 2018 17.49 17.83 17.23 17.76 721,448 +0.15(+0.84%)
Jul 31, 2018 17.28 17.77 17.25 17.61 554,338 +0.38(+2.21%)
Jul 30, 2018 16.93 17.27 16.86 17.23 526,650 +0.29(+1.74%)
Jul 27, 2018 17.54 17.54 16.92 16.93 548,399 -0.56(-3.20%)
Jul 26, 2018 17.51 17.77 17.41 17.49 907,530 +0.08(+0.45%)
Jul 25, 2018 17.33 17.59 17.33 17.42 525,058 +0.06(+0.36%)
Jul 24, 2018 17.59 17.59 17.31 17.35 639,896 -0.18(-1.02%)
Jul 23, 2018 17.49 17.58 17.38 17.53 618,839 +0.02(+0.09%)
Jul 20, 2018 17.77 17.77 17.49 17.52 398,604 -0.27(-1.53%)
Jul 19, 2018 17.46 17.89 17.39 17.79 642,027 +0.32(+1.82%)
Jul 18, 2018 17.48 17.55 17.25 17.47 644,112 -0.04(-0.22%)
Jul 17, 2018 17.71 17.84 17.49 17.51 551,062 -0.16(-0.92%)
Jul 16, 2018 17.70 17.74 17.54 17.67 334,245 -0.06(-0.35%)
Jul 13, 2018 17.87 17.99 17.73 17.73 339,800 -0.07(-0.39%)
Jul 12, 2018 17.83 17.88 17.63 17.80 260,326 +0.05(+0.26%)
Jul 11, 2018 17.71 17.84 17.66 17.76 630,306 -0.01(-0.04%)
Jul 10, 2018 17.91 18.01 17.71 17.77 879,021 -0.13(-0.74%)
Jul 09, 2018 18.09 18.09 17.75 17.90 907,804 -0.18(-0.99%)
Jul 06, 2018 18.07 18.12 17.95 18.08 494,684 +0.05(+0.30%)
Jul 05, 2018 17.90 18.03 17.73 18.02 614,844 +0.25(+1.40%)
Jul 03, 2018 17.77 17.77 17.77 0 +0.12(+0.66%)
Jul 02, 2018 17.65 17.79 17.48 17.66 1,090,454 -0.10(-0.57%)
Jun 29, 2018 17.71 17.80 17.61 17.76 820,047 +0.00(+0.00%)
Jun 28, 2018 17.72 17.83 17.59 17.76 445,865 -0.02(-0.09%)
Jun 27, 2018 17.80 17.83 17.69 17.77 864,695 -0.02(-0.09%)
Jun 26, 2018 17.86 17.90 17.73 17.79 909,215 -0.07(-0.39%)
Jun 25, 2018 17.80 17.90 17.67 17.86 611,020 +0.08(+0.44%)
Jun 22, 2018 17.73 17.83 17.63 17.78 3,751,306 +0.11(+0.62%)
Jun 21, 2018 17.45 17.69 17.35 17.67 506,813 +0.26(+1.47%)
Jun 20, 2018 17.00 17.44 17.00 17.42 721,205 +0.40(+2.37%)
Jun 19, 2018 17.08 17.23 16.98 17.01 892,120 -0.10(-0.59%)
Jun 18, 2018 17.12 17.24 16.93 17.11 712,878 -0.03(-0.18%)
Jun 15, 2018 17.22 17.11 17.14 2,211,709 -0.08(-0.45%)
Jun 14, 2018 17.11 17.28 17.05 17.22 1,059,437 +0.19(+1.09%)
Jun 13, 2018 17.30 17.40 16.94 17.04 942,846 -0.29(-1.69%)
Jun 12, 2018 17.15 17.48 17.15 17.33 1,301,348 +0.11(+0.62%)
Jun 11, 2018 17.17 17.27 17.08 17.22 630,394 +0.04(+0.22%)
Jun 08, 2018 17.13 17.28 17.04 17.18 1,300,544 +0.08(+0.49%)
Jun 07, 2018 17.09 17.17 16.99 17.10 973,643 +0.02(+0.09%)
Jun 06, 2018 17.10 17.08 898,518 +0.22(+1.32%)
Jun 05, 2018 17.16 17.16 16.77 16.86 1,308,926 +0.06(+0.37%)
Jun 04, 2018 16.75 16.93 16.66 16.80 982,924 +0.04(+0.23%)
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.