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

Urban Edge Properties (NY: UE )

16.96 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 9.057 9.057 8.545 8.946 786,836 -0.19(-2.06%)
Jul 30, 2020 8.887 9.160 8.776 9.134 535,353 -0.03(-0.37%)
Jul 29, 2020 9.075 9.220 8.844 9.168 495,969 +0.15(+1.70%)
Jul 28, 2020 8.579 9.066 8.520 9.015 825,771 +0.37(+4.24%)
Jul 27, 2020 8.579 8.665 8.366 8.648 713,592 +0.02(+0.20%)
Jul 24, 2020 8.895 9.032 8.614 8.631 838,612 -0.30(-3.35%)
Jul 23, 2020 9.117 9.245 8.733 8.929 836,109 -0.32(-3.51%)
Jul 22, 2020 9.006 9.271 8.964 9.254 973,106 +0.11(+1.21%)
Jul 21, 2020 9.015 9.271 9.015 9.143 1,612,233 +0.25(+2.78%)
Jul 20, 2020 9.092 9.151 8.716 8.895 699,765 -0.26(-2.89%)
Jul 17, 2020 9.228 9.365 9.057 9.160 1,029,435 -0.03(-0.37%)
Jul 16, 2020 9.194 9.314 9.092 9.194 986,555 -0.13(-1.37%)
Jul 15, 2020 9.365 9.493 9.203 9.322 990,685 +0.30(+3.31%)
Jul 14, 2020 9.100 9.254 8.921 9.023 680,286 -0.12(-1.31%)
Jul 13, 2020 9.578 9.587 9.126 9.143 1,241,091 -0.30(-3.16%)
Jul 10, 2020 9.262 9.510 9.262 9.442 1,082,968 +0.19(+2.03%)
Jul 09, 2020 9.348 9.450 9.100 9.254 1,472,651 -0.15(-1.54%)
Jul 08, 2020 9.382 9.561 9.083 9.399 911,250 -0.03(-0.27%)
Jul 07, 2020 9.766 9.766 9.390 9.425 1,168,114 -0.54(-5.40%)
Jul 06, 2020 10.04 10.24 9.817 9.962 1,184,752 +0.15(+1.57%)
Jul 02, 2020 10.40 10.51 9.775 9.809 538,497 -0.25(-2.46%)
Jul 01, 2020 10.18 10.36 9.903 10.06 863,404 -0.08(-0.76%)
Jun 30, 2020 10.02 10.42 9.851 10.13 2,727,672 +0.09(+0.85%)
Jun 29, 2020 9.723 10.06 9.561 10.05 1,923,137 +0.50(+5.28%)
Jun 26, 2020 9.407 9.587 9.203 9.544 1,728,533 -0.03(-0.27%)
Jun 25, 2020 9.151 9.570 9.151 9.570 1,742,683 +0.26(+2.84%)
Jun 24, 2020 9.399 9.433 8.921 9.305 1,017,122 -0.28(-2.94%)
Jun 23, 2020 9.903 10.04 9.314 9.587 1,603,821 +0.35(+3.79%)
Jun 22, 2020 9.015 9.245 8.725 9.237 985,125 +0.16(+1.79%)
Jun 19, 2020 9.442 9.442 8.844 9.075 4,920,274 -0.20(-2.21%)
Jun 18, 2020 9.066 9.339 8.998 9.279 1,117,145 -0.02(-0.18%)
Jun 17, 2020 9.886 9.911 9.262 9.296 1,640,172 -0.61(-6.12%)
Jun 16, 2020 10.10 10.25 9.612 9.903 1,454,853 +0.38(+3.94%)
Jun 15, 2020 8.955 9.646 8.861 9.527 1,509,201 +0.03(+0.27%)
Jun 12, 2020 9.544 9.698 9.109 9.501 1,518,733 +0.46(+5.10%)
Jun 11, 2020 9.365 9.634 8.938 9.040 885,152 -1.05(-10.41%)
Jun 10, 2020 10.62 10.62 9.979 10.09 1,537,645 -0.65(-6.04%)
Jun 09, 2020 10.90 10.96 10.51 10.74 1,045,207 -0.57(-5.06%)
Jun 08, 2020 11.38 11.60 11.20 11.31 1,775,505 +0.27(+2.48%)
Jun 05, 2020 10.83 11.46 10.83 11.04 1,265,357 +0.89(+8.75%)
Jun 04, 2020 9.843 10.24 9.629 10.15 1,040,041 +0.26(+2.59%)
Jun 03, 2020 9.348 10.02 9.186 9.894 857,103 +0.84(+9.24%)
Jun 02, 2020 8.946 9.262 8.818 9.057 1,011,796 +0.31(+3.51%)
Jun 01, 2020 8.383 8.964 8.362 8.750 789,742 +0.43(+5.13%)
May 29, 2020 8.451 8.571 8.221 8.323 1,168,481 -0.31(-3.56%)
May 28, 2020 9.023 9.040 8.503 8.631 699,426 -0.20(-2.32%)
May 27, 2020 9.006 9.143 8.631 8.835 999,776 +0.20(+2.27%)
May 26, 2020 8.494 8.904 8.486 8.639 936,402 +0.64(+8.00%)
May 22, 2020 8.144 8.144 7.837 7.999 542,714 -0.09(-1.06%)
May 21, 2020 7.990 8.315 7.965 8.084 711,666 +0.09(+1.18%)
May 20, 2020 8.204 8.281 7.871 7.990 856,671 -0.09(-1.06%)
May 19, 2020 7.931 8.204 7.803 8.076 1,452,937 +0.09(+1.18%)
May 18, 2020 7.512 8.084 7.512 7.982 2,922,085 +0.85(+11.84%)
May 15, 2020 7.103 7.171 6.744 7.137 4,023,208 -0.05(-0.71%)
May 14, 2020 6.650 7.265 6.360 7.188 1,390,506 +0.33(+4.86%)
May 13, 2020 7.265 7.312 6.787 6.855 1,841,123 -0.57(-7.70%)
May 12, 2020 8.195 8.195 7.418 7.427 1,639,572 -0.66(-8.13%)
May 11, 2020 8.306 8.315 7.896 8.084 2,005,305 -0.41(-4.82%)
May 08, 2020 8.272 8.648 8.101 8.494 1,400,538 +0.39(+4.85%)
May 07, 2020 8.025 8.272 7.972 8.101 1,295,694 +0.25(+3.15%)
May 06, 2020 8.596 8.759 7.820 7.854 1,214,321 -0.77(-8.91%)
May 05, 2020 9.134 9.207 8.588 8.622 1,298,733 -0.25(-2.79%)
May 04, 2020 8.545 8.870 8.357 8.870 1,177,033 -0.12(-1.33%)
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.