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 (%)
May 29, 2020 8.372 8.490 8.143 8.245 1,179,622 -0.30(-3.56%)
May 28, 2020 8.938 8.955 8.422 8.549 706,095 -0.20(-2.32%)
May 27, 2020 8.921 9.056 8.549 8.752 1,009,308 +0.19(+2.27%)
May 26, 2020 8.414 8.820 8.405 8.558 945,330 +0.63(+8.00%)
May 22, 2020 8.067 8.067 7.763 7.923 547,888 -0.08(-1.06%)
May 21, 2020 7.915 8.236 7.890 8.008 718,452 +0.09(+1.18%)
May 20, 2020 8.126 8.202 7.797 7.915 864,839 -0.08(-1.06%)
May 19, 2020 7.856 8.126 7.729 7.999 1,466,790 +0.09(+1.18%)
May 18, 2020 7.441 8.008 7.441 7.906 2,949,946 +0.84(+11.84%)
May 15, 2020 7.035 7.103 6.680 7.069 4,061,568 -0.05(-0.71%)
May 14, 2020 6.587 7.196 6.300 7.120 1,403,764 +0.33(+4.86%)
May 13, 2020 7.196 7.243 6.723 6.790 1,858,677 -0.57(-7.70%)
May 12, 2020 8.118 8.118 7.348 7.357 1,655,205 -0.65(-8.13%)
May 11, 2020 8.228 8.236 7.822 8.008 2,024,425 -0.41(-4.82%)
May 08, 2020 8.194 8.566 8.025 8.414 1,413,891 +0.39(+4.85%)
May 07, 2020 7.949 8.194 7.897 8.025 1,308,048 +0.25(+3.15%)
May 06, 2020 8.515 8.676 7.746 7.780 1,225,899 -0.76(-8.91%)
May 05, 2020 9.048 9.120 8.507 8.541 1,311,116 -0.25(-2.79%)
May 04, 2020 8.465 8.786 8.279 8.786 1,188,255 -0.12(-1.33%)
May 01, 2020 9.386 9.606 8.710 8.904 1,565,616 -0.82(-8.43%)
Apr 30, 2020 9.911 10.23 9.195 9.725 2,087,246 -0.25(-2.46%)
Apr 29, 2020 9.733 10.07 9.615 9.970 2,106,369 +0.68(+7.38%)
Apr 28, 2020 8.405 9.327 8.405 9.285 2,760,584 +1.25(+15.58%)
Apr 27, 2020 7.560 8.080 7.374 8.033 1,646,736 +0.38(+4.97%)
Apr 24, 2020 7.720 7.809 7.534 7.653 1,484,609 -0.05(-0.66%)
Apr 23, 2020 7.534 7.771 7.416 7.704 1,609,615 +0.19(+2.59%)
Apr 22, 2020 7.221 7.534 7.095 7.509 2,461,857 +0.41(+5.84%)
Apr 21, 2020 6.799 7.145 6.756 7.095 1,549,551 +0.01(+0.12%)
Apr 20, 2020 7.044 7.450 6.951 7.086 1,972,646 -0.22(-3.01%)
Apr 17, 2020 7.416 7.704 7.213 7.306 1,241,708 +0.25(+3.47%)
Apr 16, 2020 7.526 7.653 6.955 7.061 1,400,545 -0.51(-6.70%)
Apr 15, 2020 7.509 7.839 7.251 7.568 1,224,881 -0.34(-4.28%)
Apr 14, 2020 8.160 8.448 7.830 7.906 1,118,249 -0.15(-1.89%)
Apr 13, 2020 8.101 8.173 7.737 8.059 1,447,582 -0.08(-0.94%)
Apr 09, 2020 7.949 8.549 7.729 8.135 2,118,235 +0.47(+6.18%)
Apr 08, 2020 7.670 7.915 7.281 7.661 1,972,337 +0.34(+4.62%)
Apr 07, 2020 6.816 7.560 6.816 7.323 3,433,287 +0.53(+7.85%)
Apr 06, 2020 6.790 7.281 6.689 6.790 1,260,311 +0.33(+5.10%)
Apr 03, 2020 6.469 6.706 6.300 6.460 2,671,328 -0.09(-1.42%)
Apr 02, 2020 6.942 7.238 6.427 6.553 2,060,463 -0.49(-6.96%)
Apr 01, 2020 7.010 7.234 6.418 7.044 1,984,684 -0.41(-5.45%)
Mar 31, 2020 7.230 7.729 7.188 7.450 6,030,346 +0.12(+1.61%)
Mar 30, 2020 7.543 7.560 6.968 7.331 3,348,876 -0.14(-1.81%)
Mar 27, 2020 7.847 7.953 7.408 7.467 2,385,498 -0.78(-9.44%)
Mar 26, 2020 7.898 8.684 7.627 8.245 2,394,176 +0.43(+5.52%)
Mar 25, 2020 7.171 8.329 7.103 7.813 3,102,365 +0.64(+8.96%)
Mar 24, 2020 6.477 7.437 6.460 7.171 2,692,284 +1.01(+16.48%)
Mar 23, 2020 7.002 7.002 5.902 6.156 1,770,905 -0.73(-10.57%)
Mar 20, 2020 7.289 7.788 6.765 6.883 4,124,126 -0.39(-5.35%)
Mar 19, 2020 7.086 7.911 6.553 7.272 3,012,128 +0.16(+2.26%)
Mar 18, 2020 9.488 9.581 7.044 7.112 1,853,002 -2.98(-29.51%)
Mar 17, 2020 9.894 10.17 9.310 10.09 2,185,098 +0.34(+3.47%)
Mar 16, 2020 10.78 10.78 9.522 9.750 2,974,264 -2.05(-17.35%)
Mar 13, 2020 11.64 12.01 11.39 11.80 3,352,730 +0.75(+6.81%)
Mar 12, 2020 11.81 12.07 10.97 11.04 1,673,911 -1.39(-11.17%)
Mar 11, 2020 13.27 13.27 12.18 12.43 2,144,805 -1.17(-8.62%)
Mar 10, 2020 13.21 13.69 13.05 13.61 2,463,204 +0.72(+5.62%)
Mar 09, 2020 13.71 13.91 12.73 12.88 1,976,657 -1.25(-8.83%)
Mar 06, 2020 14.10 14.21 13.73 14.13 1,904,158 -0.34(-2.36%)
Mar 05, 2020 14.23 14.48 14.02 14.47 1,465,467 +0.12(+0.87%)
Mar 04, 2020 14.04 14.37 14.03 14.35 753,581 +0.48(+3.48%)
Mar 03, 2020 13.90 14.18 13.65 13.86 1,684,118 -0.09(-0.66%)
Mar 02, 2020 13.54 13.96 13.29 13.95 1,176,259 +0.48(+3.58%)
Feb 28, 2020 13.77 13.78 13.11 13.47 2,240,017 -0.59(-4.20%)
Feb 27, 2020 14.17 14.58 14.00 14.06 1,500,086 -0.52(-3.59%)
Feb 26, 2020 14.99 14.99 14.58 14.59 1,023,518 -0.32(-2.12%)
Feb 25, 2020 15.36 15.36 14.74 14.90 1,752,878 -0.45(-2.93%)
Feb 24, 2020 15.19 15.42 15.06 15.35 1,306,192 -0.06(-0.38%)
Feb 21, 2020 15.43 15.56 15.38 15.41 1,167,266 -0.01(-0.05%)
Feb 20, 2020 15.19 15.49 15.19 15.42 983,838 +0.23(+1.53%)
Feb 19, 2020 15.58 15.68 15.18 15.19 914,853 -0.41(-2.61%)
Feb 18, 2020 15.46 15.74 15.42 15.59 1,594,864 +0.17(+1.08%)
Feb 14, 2020 15.33 15.53 15.28 15.43 1,013,106 +0.13(+0.87%)
Feb 13, 2020 15.78 15.80 15.22 15.29 1,568,887 -0.27(-1.71%)
Feb 12, 2020 15.73 15.74 15.48 15.56 1,034,852 -0.02(-0.16%)
Feb 11, 2020 15.83 15.95 15.49 15.58 892,283 -0.19(-1.21%)
Feb 10, 2020 15.72 15.80 15.64 15.78 693,790 +0.17(+1.07%)
Feb 07, 2020 15.88 15.88 15.56 15.61 592,351 -0.21(-1.31%)
Feb 06, 2020 15.88 15.98 15.72 15.82 1,429,689 +0.04(+0.26%)
Feb 05, 2020 15.73 15.86 15.66 15.78 744,731 +0.11(+0.69%)
Feb 04, 2020 15.54 15.78 15.44 15.67 841,555 +0.22(+1.45%)
Feb 03, 2020 15.33 15.63 15.33 15.44 902,104 +0.15(+0.98%)
Jan 31, 2020 15.47 15.50 15.22 15.29 868,926 -0.21(-1.34%)
Jan 30, 2020 15.98 16.00 15.47 15.50 1,010,264 -0.53(-3.32%)
Jan 29, 2020 16.09 16.12 15.98 16.03 634,234 -0.11(-0.67%)
Jan 28, 2020 16.05 16.20 16.03 16.14 459,765 +0.12(+0.73%)
Jan 27, 2020 16.17 16.23 16.01 16.02 572,204 -0.24(-1.48%)
Jan 24, 2020 16.50 16.50 16.18 16.27 699,374 -0.22(-1.31%)
Jan 23, 2020 16.23 16.58 16.14 16.48 862,363 +0.25(+1.54%)
Jan 22, 2020 16.48 16.51 16.20 16.23 636,571 -0.17(-1.06%)
Jan 21, 2020 16.20 16.46 16.12 16.41 900,677 +0.24(+1.49%)
Jan 17, 2020 16.14 16.22 16.07 16.17 723,424 +0.08(+0.52%)
Jan 16, 2020 16.01 16.22 15.98 16.08 641,329 +0.14(+0.89%)
Jan 15, 2020 15.88 16.04 15.86 15.94 802,716 +0.08(+0.52%)
Jan 14, 2020 15.80 15.88 15.67 15.86 667,257 +0.08(+0.53%)
Jan 13, 2020 15.66 15.87 15.65 15.78 791,355 +0.10(+0.64%)
Jan 10, 2020 15.53 15.68 15.43 15.68 857,382 +0.18(+1.18%)
Jan 09, 2020 15.66 15.76 15.46 15.49 807,429 -0.17(-1.12%)
Jan 08, 2020 15.62 15.72 15.56 15.67 581,170 +0.07(+0.43%)
Jan 07, 2020 15.84 15.94 15.55 15.60 792,199 -0.33(-2.09%)
Jan 06, 2020 15.57 15.99 15.53 15.93 885,698 +0.36(+2.30%)
Jan 03, 2020 15.33 15.65 15.30 15.58 708,272 +0.13(+0.86%)
Jan 02, 2020 16.07 16.08 15.33 15.44 1,392,153 -0.51(-3.18%)
Dec 31, 2019 15.87 16.03 15.81 15.95 2,401,392 +0.08(+0.52%)
Dec 30, 2019 15.79 15.95 15.74 15.87 1,079,594 +0.03(+0.21%)
Dec 27, 2019 15.76 15.83 15.69 15.83 927,247 +0.12(+0.79%)
Dec 26, 2019 15.68 15.74 15.56 15.71 819,428 +0.05(+0.32%)
Dec 24, 2019 15.65 15.69 15.53 15.66 318,422 +0.04(+0.27%)
Dec 23, 2019 15.77 15.81 15.53 15.62 816,961 -0.13(-0.84%)
Dec 20, 2019 15.87 15.93 15.72 15.75 2,525,731 -0.07(-0.47%)
Dec 19, 2019 15.93 15.99 15.77 15.83 1,008,527 -0.08(-0.52%)
Dec 18, 2019 15.55 15.95 15.48 15.91 1,015,459 +0.39(+2.52%)
Dec 17, 2019 15.63 15.72 15.45 15.52 1,511,864 -0.33(-2.10%)
Dec 16, 2019 15.81 15.88 15.61 15.85 866,080 +0.07(+0.47%)
Dec 13, 2019 15.93 16.02 15.64 15.78 1,688,791 -0.13(-0.84%)
Dec 12, 2019 16.26 16.35 15.90 15.91 1,437,969 -0.35(-2.17%)
Dec 11, 2019 16.82 16.82 16.24 16.26 996,982 -0.53(-3.13%)
Dec 10, 2019 16.88 16.94 16.78 16.79 1,539,394 -0.06(-0.34%)
Dec 09, 2019 16.70 16.88 16.60 16.85 1,401,515 +0.12(+0.74%)
Dec 06, 2019 16.71 16.89 16.64 16.72 1,095,912 +0.07(+0.39%)
Dec 05, 2019 16.71 16.77 16.59 16.66 576,698 -0.07(-0.39%)
Dec 04, 2019 16.70 16.94 16.70 16.72 837,474 +0.01(+0.05%)
Dec 03, 2019 16.66 16.81 16.57 16.71 978,171 -0.01(-0.05%)
Dec 02, 2019 17.10 17.13 16.68 16.72 848,597 -0.32(-1.88%)
Nov 29, 2019 17.12 17.26 17.03 17.04 467,435 -0.13(-0.77%)
Nov 27, 2019 16.85 17.17 16.80 17.17 1,039,109 +0.32(+1.90%)
Nov 26, 2019 16.83 17.03 16.81 16.85 1,041,287 +0.00(+0.00%)
Nov 25, 2019 16.73 17.02 16.71 16.85 734,982 +0.16(+0.99%)
Nov 22, 2019 16.97 16.97 16.60 16.69 939,735 -0.18(-1.07%)
Nov 21, 2019 16.98 16.98 16.80 16.87 620,135 -0.12(-0.73%)
Nov 20, 2019 17.13 17.13 16.88 16.99 767,521 -0.15(-0.86%)
Nov 19, 2019 17.17 17.27 17.09 17.14 692,705 +0.05(+0.29%)
Nov 18, 2019 17.11 17.17 17.07 17.09 999,429 +0.02(+0.10%)
Nov 15, 2019 17.15 17.18 17.03 17.08 1,533,547 -0.07(-0.38%)
Nov 14, 2019 16.96 17.17 16.96 17.14 1,010,477 +0.19(+1.11%)
Nov 13, 2019 16.87 16.99 16.79 16.95 644,379 +0.03(+0.19%)
Nov 12, 2019 17.08 17.23 16.86 16.92 795,561 -0.19(-1.11%)
Nov 11, 2019 17.04 17.20 17.04 17.11 1,320,847 +0.10(+0.58%)
Nov 08, 2019 17.17 17.27 16.99 17.01 2,239,626 -0.18(-1.05%)
Nov 07, 2019 17.54 17.57 17.17 17.19 1,179,748 -0.31(-1.78%)
Nov 06, 2019 17.64 17.85 17.50 17.50 1,367,133 -0.12(-0.65%)
Nov 05, 2019 17.84 17.86 17.54 17.62 1,187,278 -0.21(-1.15%)
Nov 04, 2019 17.70 17.87 17.67 17.82 1,119,943 +0.12(+0.70%)
Nov 01, 2019 17.40 17.72 17.36 17.70 947,155 +0.35(+1.99%)
Oct 31, 2019 17.54 17.87 17.08 17.36 2,093,158 -0.16(-0.89%)
Oct 30, 2019 17.37 17.53 17.34 17.51 1,440,740 +0.11(+0.61%)
Oct 29, 2019 17.36 17.48 17.33 17.40 1,810,134 +0.01(+0.05%)
Oct 28, 2019 17.41 17.45 17.27 17.40 2,079,411 +0.01(+0.05%)
Oct 25, 2019 17.36 17.45 17.26 17.39 1,315,581 -0.02(-0.09%)
Oct 24, 2019 17.40 17.47 17.25 17.40 1,583,971 +0.02(+0.14%)
Oct 23, 2019 17.41 17.42 17.13 17.38 1,414,419 +0.01(+0.05%)
Oct 22, 2019 17.08 17.38 16.98 17.37 897,109 +0.27(+1.59%)
Oct 21, 2019 16.85 17.14 16.80 17.10 1,008,077 +0.29(+1.71%)
Oct 18, 2019 16.60 16.87 16.50 16.81 807,520 +0.16(+0.99%)
Oct 17, 2019 16.53 16.73 16.51 16.65 997,124 +0.09(+0.55%)
Oct 16, 2019 16.34 16.57 16.33 16.56 952,705 +0.16(+0.95%)
Oct 15, 2019 16.21 16.43 16.16 16.40 926,605 +0.17(+1.06%)
Oct 14, 2019 16.29 16.29 16.03 16.23 605,067 -0.03(-0.20%)
Oct 11, 2019 16.11 16.36 16.01 16.26 1,146,633 +0.26(+1.64%)
Oct 10, 2019 16.02 16.05 15.93 16.00 696,353 +0.03(+0.21%)
Oct 09, 2019 16.04 16.11 15.90 15.97 652,257 -0.02(-0.10%)
Oct 08, 2019 16.06 16.13 15.96 15.98 598,283 -0.12(-0.77%)
Oct 07, 2019 16.21 16.25 16.10 16.11 700,807 -0.12(-0.71%)
Oct 04, 2019 16.08 16.22 16.02 16.22 600,136 +0.14(+0.87%)
Oct 03, 2019 16.20 16.34 16.01 16.08 877,739 -0.16(-1.01%)
Oct 02, 2019 16.10 16.25 16.05 16.25 619,442 +0.09(+0.56%)
Oct 01, 2019 16.29 16.38 16.03 16.16 665,447 -0.12(-0.71%)
Sep 30, 2019 16.27 16.43 16.25 16.27 900,540 +0.02(+0.10%)
Sep 27, 2019 16.31 16.39 16.14 16.25 655,844 +0.02(+0.10%)
Sep 26, 2019 16.02 16.24 16.02 16.24 953,066 +0.23(+1.44%)
Sep 25, 2019 15.80 16.02 15.80 16.01 1,436,327 +0.20(+1.25%)
Sep 24, 2019 15.98 16.09 15.79 15.81 1,441,933 -0.16(-1.03%)
Sep 23, 2019 15.98 16.10 15.92 15.97 864,514 +0.00(+0.00%)
Sep 20, 2019 15.98 16.16 15.94 15.97 3,548,396 +0.01(+0.05%)
Sep 19, 2019 15.97 16.11 15.93 15.97 588,048 +0.06(+0.36%)
Sep 18, 2019 15.97 15.97 15.74 15.91 877,842 -0.03(-0.21%)
Sep 17, 2019 16.07 16.12 15.73 15.94 1,677,760 -0.16(-1.02%)
Sep 16, 2019 16.24 16.24 16.05 16.11 1,492,078 -0.20(-1.21%)
Sep 13, 2019 16.43 16.55 16.17 16.30 1,274,469 -0.10(-0.60%)
Sep 12, 2019 16.55 16.58 16.28 16.40 1,270,404 -0.04(-0.25%)
Sep 11, 2019 16.41 16.62 16.18 16.44 2,006,319 +0.11(+0.70%)
Sep 10, 2019 15.85 16.34 15.85 16.33 1,527,904 +0.46(+2.92%)
Sep 09, 2019 15.37 15.88 15.30 15.87 1,499,071 +0.48(+3.12%)
Sep 06, 2019 15.12 15.39 15.02 15.39 1,039,964 +0.34(+2.27%)
Sep 05, 2019 14.68 15.07 14.59 15.04 2,147,508 +0.40(+2.72%)
Sep 04, 2019 14.43 14.65 14.40 14.65 858,732 +0.31(+2.16%)
Sep 03, 2019 14.19 14.35 14.13 14.34 803,132 +0.10(+0.69%)
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.