Skip to main content

Urban Edge Properties (NY: UE )

18.47 +0.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.17 14.26 14.10 14.23 657,358 +0.07(+0.52%)
Aug 29, 2019 14.13 14.23 14.13 14.16 376,050 +0.11(+0.81%)
Aug 28, 2019 14.10 14.15 14.00 14.05 526,191 -0.04(-0.29%)
Aug 27, 2019 14.22 14.25 14.06 14.09 1,627,407 +0.00(+0.00%)
Aug 26, 2019 14.13 14.14 13.93 14.09 1,065,404 +0.07(+0.52%)
Aug 23, 2019 14.17 14.24 13.95 14.02 1,610,305 -0.20(-1.43%)
Aug 22, 2019 14.06 14.28 14.04 14.22 1,145,338 +0.20(+1.39%)
Aug 21, 2019 14.10 14.14 13.94 14.02 1,251,383 -0.02(-0.12%)
Aug 20, 2019 14.15 14.18 13.96 14.04 1,701,603 -0.07(-0.52%)
Aug 19, 2019 14.06 14.12 13.97 14.11 1,027,456 +0.16(+1.17%)
Aug 16, 2019 13.84 13.97 13.79 13.95 1,258,870 +0.17(+1.24%)
Aug 15, 2019 13.73 13.92 13.66 13.78 1,098,281 +0.15(+1.07%)
Aug 14, 2019 13.57 13.73 13.50 13.63 1,336,914 -0.05(-0.36%)
Aug 13, 2019 13.70 13.89 13.54 13.68 643,170 +0.06(+0.42%)
Aug 12, 2019 13.56 13.67 13.47 13.63 566,740 +0.02(+0.18%)
Aug 09, 2019 13.80 13.86 13.49 13.60 1,021,094 -0.23(-1.65%)
Aug 08, 2019 13.53 13.84 13.43 13.83 1,001,857 +0.37(+2.72%)
Aug 07, 2019 13.39 13.50 13.15 13.46 1,312,870 +0.02(+0.12%)
Aug 06, 2019 13.21 13.45 13.19 13.45 811,592 +0.24(+1.85%)
Aug 05, 2019 13.50 13.58 12.97 13.20 1,535,125 -0.37(-2.75%)
Aug 02, 2019 13.62 13.80 13.50 13.58 1,469,829 -0.08(-0.60%)
Aug 01, 2019 13.66 14.11 13.49 13.66 1,755,903 +0.06(+0.42%)
Jul 31, 2019 13.70 13.84 13.58 13.60 3,439,909 -0.10(-0.71%)
Jul 30, 2019 13.67 13.79 13.57 13.70 1,429,377 -0.01(-0.06%)
Jul 29, 2019 13.67 13.82 13.62 13.71 1,433,168 +0.10(+0.72%)
Jul 26, 2019 13.64 13.73 13.56 13.61 1,085,427 +0.00(+0.00%)
Jul 25, 2019 13.93 13.93 13.60 13.61 550,913 -0.28(-1.99%)
Jul 24, 2019 13.73 13.91 13.72 13.89 494,626 +0.15(+1.06%)
Jul 23, 2019 13.48 13.77 13.43 13.74 689,767 +0.31(+2.30%)
Jul 22, 2019 13.43 13.48 13.32 13.43 696,056 +0.02(+0.12%)
Jul 19, 2019 13.74 13.83 13.41 13.41 961,312 -0.37(-2.71%)
Jul 18, 2019 13.76 13.83 13.58 13.79 658,110 +0.02(+0.18%)
Jul 17, 2019 13.87 13.89 13.69 13.76 628,043 -0.08(-0.59%)
Jul 16, 2019 13.79 13.87 13.56 13.84 1,583,618 -0.01(-0.06%)
Jul 15, 2019 14.00 14.02 13.82 13.85 454,299 -0.14(-0.99%)
Jul 12, 2019 13.99 14.11 13.86 13.99 456,853 -0.02(-0.12%)
Jul 11, 2019 14.15 14.23 13.95 14.01 443,711 -0.16(-1.15%)
Jul 10, 2019 14.14 14.23 14.03 14.17 456,311 +0.10(+0.69%)
Jul 09, 2019 14.09 14.15 14.00 14.07 785,175 -0.06(-0.40%)
Jul 08, 2019 14.10 14.17 14.02 14.13 595,301 +0.00(+0.00%)
Jul 05, 2019 14.06 14.16 13.84 14.13 458,453 -0.02(-0.12%)
Jul 03, 2019 14.07 14.21 14.07 14.15 373,208 +0.12(+0.87%)
Jul 02, 2019 14.00 14.10 13.93 14.02 585,185 +0.09(+0.64%)
Jul 01, 2019 14.16 14.23 13.83 13.93 586,214 -0.15(-1.10%)
Jun 28, 2019 14.11 14.26 14.02 14.09 2,879,754 +0.01(+0.06%)
Jun 27, 2019 13.88 14.08 13.87 14.08 685,645 +0.25(+1.82%)
Jun 26, 2019 14.06 14.09 13.71 13.83 1,115,972 -0.23(-1.62%)
Jun 25, 2019 14.40 14.44 14.05 14.06 654,669 -0.32(-2.21%)
Jun 24, 2019 14.59 14.59 14.33 14.37 1,122,205 -0.20(-1.39%)
Jun 21, 2019 14.54 14.60 14.36 14.58 1,631,340 -0.06(-0.39%)
Jun 20, 2019 14.62 14.70 14.56 14.63 773,717 +0.03(+0.22%)
Jun 19, 2019 14.46 14.61 14.41 14.60 1,137,342 +0.07(+0.50%)
Jun 18, 2019 14.55 14.72 14.48 14.53 683,338 +0.07(+0.51%)
Jun 17, 2019 14.19 14.52 14.16 14.45 1,614,485 +0.28(+2.01%)
Jun 14, 2019 14.28 14.36 14.16 14.17 512,453 -0.11(-0.80%)
Jun 13, 2019 14.18 14.30 14.12 14.28 550,360 +0.18(+1.27%)
Jun 12, 2019 14.19 14.35 14.08 14.10 676,811 -0.08(-0.57%)
Jun 11, 2019 14.27 14.32 13.98 14.19 656,840 -0.02(-0.17%)
Jun 10, 2019 14.33 14.38 14.20 14.21 413,629 -0.11(-0.78%)
Jun 07, 2019 14.36 14.40 14.25 14.32 574,384 +0.03(+0.23%)
Jun 06, 2019 14.26 14.32 14.08 14.29 554,841 +0.02(+0.11%)
Jun 05, 2019 14.35 14.42 14.14 14.27 743,965 -0.07(-0.50%)
Jun 04, 2019 14.20 14.35 14.11 14.35 994,829 +0.20(+1.42%)
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.