Skip to main content

Urban Edge Properties (NY: UE )

17.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.56 20.65 20.31 20.51 791,033 +0.03(+0.14%)
Sep 29, 2016 20.77 20.79 20.45 20.49 413,318 -0.34(-1.61%)
Sep 28, 2016 20.72 20.86 20.62 20.82 420,944 +0.12(+0.56%)
Sep 27, 2016 21.00 21.00 20.65 20.70 420,370 -0.20(-0.98%)
Sep 26, 2016 20.84 21.00 20.75 20.91 502,234 +0.08(+0.39%)
Sep 23, 2016 20.78 20.96 20.59 20.83 739,155 -0.01(-0.07%)
Sep 22, 2016 20.53 20.85 20.53 20.84 675,295 +0.45(+2.22%)
Sep 21, 2016 20.11 20.43 19.79 20.39 681,066 +0.27(+1.34%)
Sep 20, 2016 20.26 20.26 20.11 20.12 416,074 +0.01(+0.04%)
Sep 19, 2016 19.92 20.13 19.92 20.11 423,934 +0.31(+1.58%)
Sep 16, 2016 19.83 19.92 19.60 19.80 1,118,608 +0.01(+0.07%)
Sep 15, 2016 19.58 19.80 19.46 19.79 586,984 +0.20(+1.04%)
Sep 14, 2016 19.80 19.80 19.56 19.58 317,573 -0.12(-0.62%)
Sep 13, 2016 19.99 19.99 19.68 19.70 657,749 -0.47(-2.33%)
Sep 12, 2016 20.08 20.25 19.83 20.17 706,757 +0.09(+0.47%)
Sep 09, 2016 20.61 20.62 20.07 20.08 1,044,875 -0.85(-4.05%)
Sep 08, 2016 21.12 21.17 20.85 20.93 440,231 -0.33(-1.57%)
Sep 07, 2016 21.12 21.35 21.10 21.26 1,209,803 +0.13(+0.62%)
Sep 06, 2016 21.13 21.16 20.93 21.13 648,565 +0.06(+0.27%)
Sep 02, 2016 20.81 21.07 21.07 21.07 1,116,181 +0.36(+1.75%)
Sep 01, 2016 20.72 20.79 20.56 20.71 445,632 -0.03(-0.14%)
Aug 31, 2016 20.69 20.85 20.59 20.74 1,002,758 +0.00(+0.00%)
Aug 30, 2016 20.75 20.76 20.49 20.74 461,316 +0.01(+0.04%)
Aug 29, 2016 20.67 20.84 20.62 20.73 622,926 +0.15(+0.74%)
Aug 26, 2016 20.94 20.95 20.43 20.58 634,598 -0.27(-1.28%)
Aug 25, 2016 20.79 21.00 20.77 20.85 523,177 +0.04(+0.17%)
Aug 24, 2016 20.82 20.84 20.59 20.81 358,090 -0.03(-0.14%)
Aug 23, 2016 20.91 20.98 20.79 20.84 532,218 +0.09(+0.42%)
Aug 22, 2016 20.81 20.96 20.74 20.75 553,943 -0.06(-0.28%)
Aug 19, 2016 20.88 20.96 20.72 20.81 632,907 -0.12(-0.59%)
Aug 18, 2016 21.03 21.13 20.92 20.93 545,335 -0.12(-0.55%)
Aug 17, 2016 20.85 21.10 20.64 21.05 802,299 +0.23(+1.11%)
Aug 16, 2016 20.96 20.98 20.80 20.82 816,686 -0.20(-0.96%)
Aug 15, 2016 20.99 21.21 20.98 21.02 636,692 -0.08(-0.38%)
Aug 12, 2016 21.28 21.39 21.09 21.10 537,134 -0.13(-0.61%)
Aug 11, 2016 21.68 21.68 21.12 21.23 641,162 -0.46(-2.10%)
Aug 10, 2016 21.66 21.70 21.56 21.69 477,682 +0.09(+0.44%)
Aug 09, 2016 21.49 21.68 21.39 21.59 603,203 +0.18(+0.84%)
Aug 08, 2016 21.43 21.55 21.25 21.41 571,007 -0.06(-0.27%)
Aug 05, 2016 21.32 21.51 21.18 21.47 771,801 +0.20(+0.92%)
Aug 04, 2016 19.98 21.35 19.98 21.27 1,403,973 +0.06(+0.27%)
Aug 03, 2016 21.46 21.46 21.09 21.22 1,101,706 -0.21(-0.98%)
Aug 02, 2016 21.59 21.64 21.40 21.43 1,028,808 -0.27(-1.27%)
Aug 01, 2016 21.61 21.77 21.55 21.70 784,324 +0.06(+0.27%)
Jul 29, 2016 21.54 21.78 21.53 21.64 1,809,086 +0.09(+0.44%)
Jul 28, 2016 21.03 21.67 21.03 21.55 1,142,962 +0.49(+2.34%)
Jul 27, 2016 21.12 21.14 20.95 21.06 1,129,637 -0.09(-0.44%)
Jul 26, 2016 21.27 21.28 21.06 21.15 579,035 -0.12(-0.54%)
Jul 25, 2016 21.27 21.49 21.14 21.27 1,024,073 +0.01(+0.07%)
Jul 22, 2016 21.24 21.51 21.24 21.25 859,600 -0.01(-0.03%)
Jul 21, 2016 21.04 21.33 20.99 21.26 1,062,557 +0.13(+0.62%)
Jul 20, 2016 21.25 21.26 21.09 21.13 840,291 -0.09(-0.41%)
Jul 19, 2016 21.17 21.33 21.13 21.22 721,531 +0.07(+0.31%)
Jul 18, 2016 21.30 21.32 21.10 21.15 424,869 -0.09(-0.44%)
Jul 15, 2016 21.29 21.33 20.98 21.25 826,129 +0.00(+0.00%)
Jul 14, 2016 21.53 21.55 21.22 21.25 730,024 -0.36(-1.67%)
Jul 13, 2016 21.55 21.75 21.48 21.61 1,241,157 +0.17(+0.78%)
Jul 12, 2016 21.66 21.75 21.01 21.44 1,341,294 -0.28(-1.30%)
Jul 11, 2016 21.69 21.90 21.59 21.72 979,672 +0.02(+0.10%)
Jul 08, 2016 21.69 21.56 21.56 21.70 959,822 +0.14(+0.64%)
Jul 07, 2016 21.72 21.77 21.36 21.56 469,470 -0.17(-0.80%)
Jul 06, 2016 21.77 21.92 21.69 21.74 402,700 -0.08(-0.36%)
Jul 05, 2016 21.54 21.85 21.52 21.82 650,859 +0.29(+1.34%)
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.