Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Edge Properties (NY: UE )

17.18 -0.09 (-0.55%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.039 8.218 7.937 8.022 573,698 -0.11(-1.36%)
Oct 29, 2020 7.877 8.201 7.783 8.133 659,224 +0.17(+2.14%)
Oct 28, 2020 8.090 8.244 7.817 7.962 927,320 -0.37(-4.41%)
Oct 27, 2020 8.790 8.799 8.329 8.329 687,837 -0.51(-5.79%)
Oct 26, 2020 8.867 8.901 8.696 8.841 950,714 -0.12(-1.33%)
Oct 23, 2020 8.841 9.114 8.824 8.961 1,001,277 +0.23(+2.64%)
Oct 22, 2020 8.508 8.760 8.474 8.730 579,301 +0.22(+2.61%)
Oct 21, 2020 8.380 8.543 8.244 8.508 663,910 +0.07(+0.81%)
Oct 20, 2020 8.517 8.671 8.406 8.440 497,540 +0.04(+0.51%)
Oct 19, 2020 8.508 8.662 8.338 8.398 1,444,181 -0.08(-0.91%)
Oct 16, 2020 8.696 8.696 8.372 8.474 553,778 -0.29(-3.31%)
Oct 15, 2020 8.474 8.858 8.474 8.765 881,136 +0.17(+1.99%)
Oct 14, 2020 8.739 8.918 8.585 8.594 630,282 -0.22(-2.52%)
Oct 13, 2020 9.003 9.072 8.722 8.816 685,359 -0.32(-3.55%)
Oct 12, 2020 9.038 9.183 8.910 9.140 685,869 +0.05(+0.56%)
Oct 09, 2020 9.200 9.200 8.961 9.089 621,975 -0.01(-0.09%)
Oct 08, 2020 9.046 9.157 8.901 9.097 556,644 +0.16(+1.81%)
Oct 07, 2020 8.969 9.106 8.901 8.935 914,955 +0.02(+0.19%)
Oct 06, 2020 9.097 9.277 8.875 8.918 740,486 -0.07(-0.76%)
Oct 05, 2020 9.038 9.131 8.756 8.986 850,342 +0.03(+0.29%)
Oct 02, 2020 8.474 9.012 8.466 8.961 807,700 +0.26(+3.04%)
Oct 01, 2020 8.270 8.705 8.270 8.696 1,293,305 +0.40(+4.84%)
Sep 30, 2020 8.406 8.602 8.176 8.295 1,084,320 -0.05(-0.61%)
Sep 29, 2020 8.662 8.662 8.142 8.346 1,134,345 -0.32(-3.65%)
Sep 28, 2020 8.363 8.696 8.244 8.662 1,162,052 +0.47(+5.73%)
Sep 25, 2020 7.860 8.235 7.851 8.193 924,643 +0.26(+3.23%)
Sep 24, 2020 7.843 8.048 7.672 7.937 880,308 +0.12(+1.53%)
Sep 23, 2020 8.107 8.278 7.758 7.817 1,483,073 -0.30(-3.68%)
Sep 22, 2020 8.184 8.389 8.099 8.116 1,037,602 -0.07(-0.83%)
Sep 21, 2020 8.543 8.585 8.133 8.184 1,543,378 -0.58(-6.62%)
Sep 18, 2020 9.311 9.311 8.747 8.765 3,316,108 -0.44(-4.82%)
Sep 17, 2020 9.379 9.524 9.097 9.208 1,229,031 -0.26(-2.71%)
Sep 16, 2020 9.277 9.609 9.183 9.464 1,196,851 +0.22(+2.40%)
Sep 15, 2020 8.978 9.358 8.978 9.242 697,565 +0.29(+3.24%)
Sep 14, 2020 8.654 9.055 8.645 8.952 926,607 +0.37(+4.27%)
Sep 11, 2020 8.986 9.063 8.543 8.585 1,059,396 -0.40(-4.46%)
Sep 10, 2020 9.302 9.652 8.944 8.986 1,116,248 -0.34(-3.66%)
Sep 09, 2020 9.678 9.729 9.225 9.328 910,850 -0.28(-2.93%)
Sep 08, 2020 9.814 9.878 9.592 9.609 1,318,625 -0.27(-2.76%)
Sep 04, 2020 9.857 10.05 9.609 9.882 865,351 +0.20(+2.03%)
Sep 03, 2020 9.550 9.968 9.550 9.686 800,222 +0.20(+2.07%)
Sep 02, 2020 9.166 9.550 9.131 9.490 826,883 +0.28(+3.06%)
Sep 01, 2020 8.918 9.259 8.799 9.208 1,080,227 +0.20(+2.18%)
Aug 31, 2020 9.285 9.302 8.965 9.012 1,155,834 -0.31(-3.30%)
Aug 28, 2020 9.345 9.345 9.021 9.319 472,691 +0.02(+0.18%)
Aug 27, 2020 9.191 9.507 9.191 9.302 386,492 +0.20(+2.16%)
Aug 26, 2020 9.439 9.541 8.986 9.106 541,277 -0.39(-4.13%)
Aug 25, 2020 9.524 9.609 9.285 9.498 1,047,653 +0.04(+0.45%)
Aug 24, 2020 9.029 9.464 8.807 9.456 887,449 +0.49(+5.42%)
Aug 21, 2020 8.893 9.029 8.807 8.969 783,093 -0.01(-0.10%)
Aug 20, 2020 8.602 9.140 8.602 8.978 704,558 +0.29(+3.34%)
Aug 19, 2020 8.995 9.080 8.637 8.688 669,598 -0.36(-3.96%)
Aug 18, 2020 9.456 9.456 8.858 9.046 637,664 -0.44(-4.68%)
Aug 17, 2020 9.302 9.567 9.259 9.490 694,176 +0.17(+1.83%)
Aug 14, 2020 9.089 9.592 9.089 9.319 786,726 +0.10(+1.11%)
Aug 13, 2020 9.507 9.661 9.153 9.217 673,479 -0.41(-4.26%)
Aug 12, 2020 9.900 9.900 9.388 9.626 873,427 -0.14(-1.40%)
Aug 11, 2020 9.686 10.05 9.652 9.763 1,701,806 +0.36(+3.81%)
Aug 10, 2020 9.251 9.652 9.234 9.405 947,727 +0.25(+2.70%)
Aug 07, 2020 8.713 9.166 8.432 9.157 1,324,334 +0.33(+3.77%)
Aug 06, 2020 8.765 9.021 8.560 8.824 1,367,375 +0.07(+0.78%)
Aug 05, 2020 9.225 9.268 8.713 8.756 1,045,784 -0.30(-3.30%)
Aug 04, 2020 8.747 9.106 8.730 9.055 629,863 +0.29(+3.31%)
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.