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 30, 2019 14.17 14.26 14.10 14.24 657,156 +0.07(+0.52%)
Aug 29, 2019 14.13 14.24 14.13 14.17 375,935 +0.11(+0.81%)
Aug 28, 2019 14.10 14.15 14.00 14.05 526,029 -0.04(-0.29%)
Aug 27, 2019 14.22 14.26 14.07 14.09 1,626,908 +0.00(+0.00%)
Aug 26, 2019 14.13 14.14 13.93 14.09 1,065,077 +0.07(+0.52%)
Aug 23, 2019 14.17 14.25 13.95 14.02 1,609,811 -0.20(-1.43%)
Aug 22, 2019 14.06 14.28 14.04 14.22 1,144,986 +0.20(+1.39%)
Aug 21, 2019 14.11 14.14 13.95 14.03 1,250,999 -0.02(-0.12%)
Aug 20, 2019 14.16 14.18 13.96 14.04 1,701,081 -0.07(-0.52%)
Aug 19, 2019 14.06 14.13 13.97 14.12 1,027,141 +0.16(+1.17%)
Aug 16, 2019 13.84 13.97 13.79 13.95 1,258,483 +0.17(+1.24%)
Aug 15, 2019 13.73 13.92 13.66 13.78 1,097,944 +0.15(+1.07%)
Aug 14, 2019 13.57 13.73 13.51 13.64 1,336,503 -0.05(-0.36%)
Aug 13, 2019 13.70 13.90 13.55 13.69 642,972 +0.06(+0.42%)
Aug 12, 2019 13.56 13.67 13.47 13.63 566,566 +0.02(+0.18%)
Aug 09, 2019 13.81 13.87 13.50 13.60 1,020,781 -0.23(-1.65%)
Aug 08, 2019 13.53 13.84 13.43 13.83 1,001,549 +0.37(+2.72%)
Aug 07, 2019 13.39 13.51 13.16 13.47 1,312,467 +0.02(+0.12%)
Aug 06, 2019 13.21 13.45 13.19 13.45 811,343 +0.24(+1.85%)
Aug 05, 2019 13.51 13.59 12.98 13.21 1,534,654 -0.37(-2.75%)
Aug 02, 2019 13.62 13.80 13.51 13.58 1,469,378 -0.08(-0.60%)
Aug 01, 2019 13.66 14.12 13.50 13.66 1,755,364 +0.06(+0.42%)
Jul 31, 2019 13.70 13.84 13.58 13.60 3,438,854 -0.10(-0.71%)
Jul 30, 2019 13.68 13.79 13.58 13.70 1,428,938 -0.01(-0.06%)
Jul 29, 2019 13.67 13.82 13.62 13.71 1,432,728 +0.10(+0.72%)
Jul 26, 2019 13.65 13.73 13.56 13.61 1,085,094 +0.00(+0.00%)
Jul 25, 2019 13.94 13.94 13.60 13.61 550,744 -0.28(-1.99%)
Jul 24, 2019 13.73 13.91 13.73 13.89 494,474 +0.15(+1.07%)
Jul 23, 2019 13.48 13.78 13.43 13.74 689,555 +0.31(+2.30%)
Jul 22, 2019 13.43 13.48 13.33 13.43 695,842 +0.02(+0.12%)
Jul 19, 2019 13.74 13.83 13.41 13.42 961,017 -0.37(-2.71%)
Jul 18, 2019 13.76 13.83 13.59 13.79 657,908 +0.02(+0.18%)
Jul 17, 2019 13.87 13.89 13.69 13.77 627,851 -0.08(-0.59%)
Jul 16, 2019 13.79 13.87 13.56 13.85 1,583,132 -0.01(-0.06%)
Jul 15, 2019 14.00 14.03 13.82 13.86 454,159 -0.14(-0.99%)
Jul 12, 2019 14.00 14.12 13.87 14.00 456,713 -0.02(-0.12%)
Jul 11, 2019 14.15 14.23 13.95 14.01 443,575 -0.16(-1.15%)
Jul 10, 2019 14.14 14.24 14.04 14.17 456,171 +0.10(+0.69%)
Jul 09, 2019 14.09 14.16 14.00 14.08 784,934 -0.06(-0.40%)
Jul 08, 2019 14.11 14.17 14.02 14.13 595,118 +0.00(+0.00%)
Jul 05, 2019 14.06 14.17 13.85 14.13 458,312 -0.02(-0.12%)
Jul 03, 2019 14.08 14.21 14.08 14.15 373,093 +0.12(+0.87%)
Jul 02, 2019 14.00 14.10 13.93 14.03 585,005 +0.09(+0.64%)
Jul 01, 2019 14.17 14.23 13.83 13.94 586,034 -0.15(-1.10%)
Jun 28, 2019 14.12 14.26 14.03 14.09 2,878,870 +0.01(+0.06%)
Jun 27, 2019 13.88 14.08 13.87 14.08 685,434 +0.25(+1.82%)
Jun 26, 2019 14.07 14.09 13.72 13.83 1,115,629 -0.23(-1.62%)
Jun 25, 2019 14.40 14.44 14.05 14.06 654,468 -0.32(-2.21%)
Jun 24, 2019 14.60 14.60 14.34 14.38 1,121,860 -0.20(-1.39%)
Jun 21, 2019 14.54 14.61 14.37 14.58 1,630,839 -0.06(-0.39%)
Jun 20, 2019 14.62 14.70 14.56 14.64 773,480 +0.03(+0.22%)
Jun 19, 2019 14.47 14.61 14.41 14.61 1,136,993 +0.07(+0.50%)
Jun 18, 2019 14.56 14.73 14.48 14.53 683,128 +0.07(+0.51%)
Jun 17, 2019 14.19 14.52 14.17 14.46 1,613,990 +0.28(+2.01%)
Jun 14, 2019 14.28 14.36 14.17 14.17 512,296 -0.11(-0.80%)
Jun 13, 2019 14.18 14.30 14.13 14.29 550,191 +0.18(+1.27%)
Jun 12, 2019 14.20 14.35 14.08 14.11 676,603 -0.08(-0.57%)
Jun 11, 2019 14.28 14.33 13.98 14.19 656,638 -0.02(-0.17%)
Jun 10, 2019 14.33 14.38 14.21 14.21 413,502 -0.11(-0.78%)
Jun 07, 2019 14.37 14.41 14.25 14.33 574,208 +0.03(+0.22%)
Jun 06, 2019 14.26 14.33 14.08 14.29 554,671 +0.02(+0.11%)
Jun 05, 2019 14.36 14.42 14.14 14.28 743,737 -0.07(-0.50%)
Jun 04, 2019 14.21 14.35 14.11 14.35 994,524 +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.