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 (%)
Sep 30, 2016 20.55 20.64 20.31 20.51 791,276 +0.03(+0.14%)
Sep 29, 2016 20.76 20.79 20.44 20.48 413,445 -0.34(-1.61%)
Sep 28, 2016 20.71 20.85 20.62 20.81 421,073 +0.12(+0.56%)
Sep 27, 2016 20.99 20.99 20.65 20.70 420,499 -0.20(-0.98%)
Sep 26, 2016 20.84 21.00 20.75 20.90 502,388 +0.08(+0.39%)
Sep 23, 2016 20.78 20.95 20.59 20.82 739,382 -0.01(-0.07%)
Sep 22, 2016 20.52 20.84 20.52 20.84 675,502 +0.45(+2.22%)
Sep 21, 2016 20.10 20.42 19.78 20.38 681,275 +0.27(+1.34%)
Sep 20, 2016 20.25 20.25 20.11 20.11 416,202 +0.01(+0.04%)
Sep 19, 2016 19.92 20.12 19.92 20.11 424,064 +0.31(+1.58%)
Sep 16, 2016 19.82 19.91 19.60 19.79 1,118,951 +0.01(+0.07%)
Sep 15, 2016 19.58 19.79 19.45 19.78 587,164 +0.20(+1.04%)
Sep 14, 2016 19.79 19.79 19.55 19.58 317,671 -0.12(-0.62%)
Sep 13, 2016 19.99 19.99 19.67 19.70 657,951 -0.47(-2.33%)
Sep 12, 2016 20.07 20.25 19.83 20.17 706,974 +0.09(+0.47%)
Sep 09, 2016 20.60 20.62 20.06 20.07 1,045,196 -0.85(-4.05%)
Sep 08, 2016 21.11 21.17 20.84 20.92 440,367 -0.33(-1.57%)
Sep 07, 2016 21.11 21.35 21.09 21.25 1,210,174 +0.13(+0.62%)
Sep 06, 2016 21.12 21.15 20.93 21.12 648,764 +0.06(+0.27%)
Sep 02, 2016 20.81 21.07 21.07 21.07 1,116,524 +0.36(+1.75%)
Sep 01, 2016 20.71 20.78 20.55 20.70 445,769 -0.03(-0.14%)
Aug 31, 2016 20.68 20.84 20.58 20.73 1,003,066 +0.00(+0.00%)
Aug 30, 2016 20.75 20.76 20.48 20.73 461,457 +0.01(+0.03%)
Aug 29, 2016 20.66 20.83 20.62 20.73 623,117 +0.15(+0.74%)
Aug 26, 2016 20.94 20.94 20.42 20.57 634,793 -0.27(-1.28%)
Aug 25, 2016 20.78 20.99 20.76 20.84 523,338 +0.04(+0.17%)
Aug 24, 2016 20.81 20.83 20.58 20.81 358,200 -0.03(-0.14%)
Aug 23, 2016 20.90 20.97 20.78 20.83 532,381 +0.09(+0.42%)
Aug 22, 2016 20.81 20.95 20.73 20.75 554,113 -0.06(-0.28%)
Aug 19, 2016 20.87 20.95 20.71 20.81 633,101 -0.12(-0.59%)
Aug 18, 2016 21.02 21.13 20.91 20.93 545,503 -0.12(-0.55%)
Aug 17, 2016 20.84 21.09 20.63 21.04 802,545 +0.23(+1.11%)
Aug 16, 2016 20.96 20.97 20.80 20.81 816,937 -0.20(-0.96%)
Aug 15, 2016 20.99 21.20 20.97 21.01 636,887 -0.08(-0.38%)
Aug 12, 2016 21.28 21.38 21.08 21.09 537,298 -0.13(-0.61%)
Aug 11, 2016 21.67 21.67 21.11 21.22 641,359 -0.46(-2.10%)
Aug 10, 2016 21.65 21.69 21.56 21.68 477,828 +0.09(+0.44%)
Aug 09, 2016 21.49 21.67 21.38 21.59 603,389 +0.18(+0.84%)
Aug 08, 2016 21.42 21.54 21.25 21.41 571,183 -0.06(-0.27%)
Aug 05, 2016 21.31 21.51 21.17 21.46 772,038 +0.20(+0.92%)
Aug 04, 2016 19.97 21.34 19.97 21.27 1,404,404 +0.06(+0.27%)
Aug 03, 2016 21.46 21.46 21.09 21.21 1,102,044 -0.21(-0.98%)
Aug 02, 2016 21.58 21.64 21.39 21.42 1,029,123 -0.27(-1.27%)
Aug 01, 2016 21.60 21.77 21.54 21.69 784,565 +0.06(+0.27%)
Jul 29, 2016 21.53 21.77 21.52 21.64 1,809,641 +0.09(+0.44%)
Jul 28, 2016 21.02 21.66 21.02 21.54 1,143,312 +0.49(+2.34%)
Jul 27, 2016 21.12 21.13 20.94 21.05 1,129,984 -0.09(-0.44%)
Jul 26, 2016 21.26 21.28 21.05 21.15 579,213 -0.12(-0.54%)
Jul 25, 2016 21.27 21.49 21.14 21.26 1,024,387 +0.01(+0.07%)
Jul 22, 2016 21.23 21.51 21.23 21.25 859,864 -0.01(-0.03%)
Jul 21, 2016 21.03 21.33 20.98 21.25 1,062,883 +0.13(+0.62%)
Jul 20, 2016 21.25 21.25 21.08 21.12 840,549 -0.09(-0.41%)
Jul 19, 2016 21.17 21.32 21.12 21.21 721,752 +0.07(+0.31%)
Jul 18, 2016 21.30 21.31 21.09 21.15 424,999 -0.09(-0.44%)
Jul 15, 2016 21.28 21.32 20.97 21.24 826,382 +0.00(+0.00%)
Jul 14, 2016 21.52 21.54 21.21 21.24 730,248 -0.36(-1.67%)
Jul 13, 2016 21.54 21.74 21.47 21.60 1,241,538 +0.17(+0.78%)
Jul 12, 2016 21.65 21.74 21.00 21.43 1,341,706 -0.28(-1.30%)
Jul 11, 2016 21.69 21.90 21.59 21.72 979,973 +0.02(+0.10%)
Jul 08, 2016 21.68 21.56 21.55 21.69 960,116 +0.14(+0.64%)
Jul 07, 2016 21.71 21.76 21.35 21.56 469,614 -0.17(-0.80%)
Jul 06, 2016 21.76 21.91 21.68 21.73 402,823 -0.08(-0.36%)
Jul 05, 2016 21.54 21.85 21.51 21.81 651,059 +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.