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 8.369 8.487 8.141 8.242 1,179,984 -0.30(-3.56%)
May 28, 2020 8.935 8.952 8.420 8.546 706,312 -0.20(-2.32%)
May 27, 2020 8.918 9.054 8.546 8.749 1,009,618 +0.19(+2.27%)
May 26, 2020 8.411 8.817 8.403 8.555 945,620 +0.63(+8.00%)
May 22, 2020 8.065 8.065 7.760 7.921 548,056 -0.08(-1.06%)
May 21, 2020 7.912 8.234 7.887 8.005 718,672 +0.09(+1.18%)
May 20, 2020 8.124 8.200 7.794 7.912 865,104 -0.08(-1.06%)
May 19, 2020 7.853 8.124 7.726 7.997 1,467,240 +0.09(+1.18%)
May 18, 2020 7.439 8.005 7.439 7.904 2,950,850 +0.84(+11.84%)
May 15, 2020 7.033 7.101 6.678 7.067 4,062,813 -0.05(-0.71%)
May 14, 2020 6.585 7.194 6.298 7.118 1,404,194 +0.33(+4.86%)
May 13, 2020 7.194 7.240 6.721 6.788 1,859,247 -0.57(-7.70%)
May 12, 2020 8.115 8.115 7.346 7.355 1,655,712 -0.65(-8.13%)
May 11, 2020 8.225 8.234 7.819 8.005 2,025,046 -0.41(-4.82%)
May 08, 2020 8.191 8.563 8.022 8.411 1,414,325 +0.39(+4.85%)
May 07, 2020 7.946 8.191 7.895 8.022 1,308,449 +0.25(+3.15%)
May 06, 2020 8.513 8.673 7.743 7.777 1,226,275 -0.76(-8.91%)
May 05, 2020 9.045 9.117 8.504 8.538 1,311,518 -0.25(-2.79%)
May 04, 2020 8.462 8.783 8.276 8.783 1,188,620 -0.12(-1.33%)
May 01, 2020 9.383 9.603 8.707 8.902 1,566,096 -0.82(-8.43%)
Apr 30, 2020 9.908 10.23 9.192 9.722 2,087,886 -0.25(-2.46%)
Apr 29, 2020 9.730 10.07 9.612 9.967 2,107,015 +0.68(+7.38%)
Apr 28, 2020 8.403 9.324 8.403 9.282 2,761,431 +1.25(+15.58%)
Apr 27, 2020 7.557 8.077 7.371 8.031 1,647,241 +0.38(+4.97%)
Apr 24, 2020 7.718 7.807 7.532 7.650 1,485,065 -0.05(-0.66%)
Apr 23, 2020 7.532 7.769 7.414 7.701 1,610,109 +0.19(+2.59%)
Apr 22, 2020 7.219 7.532 7.092 7.507 2,462,612 +0.41(+5.84%)
Apr 21, 2020 6.797 7.143 6.754 7.092 1,550,026 +0.01(+0.12%)
Apr 20, 2020 7.042 7.448 6.949 7.084 1,973,251 -0.22(-3.01%)
Apr 17, 2020 7.414 7.701 7.211 7.304 1,242,089 +0.25(+3.47%)
Apr 16, 2020 7.524 7.650 6.953 7.059 1,400,974 -0.51(-6.70%)
Apr 15, 2020 7.507 7.836 7.249 7.566 1,225,256 -0.34(-4.28%)
Apr 14, 2020 8.158 8.445 7.828 7.904 1,118,592 -0.15(-1.89%)
Apr 13, 2020 8.098 8.170 7.735 8.056 1,448,026 -0.08(-0.94%)
Apr 09, 2020 7.946 8.546 7.726 8.132 2,118,885 +0.47(+6.18%)
Apr 08, 2020 7.667 7.912 7.278 7.659 1,972,942 +0.34(+4.62%)
Apr 07, 2020 6.814 7.557 6.814 7.321 3,434,340 +0.53(+7.85%)
Apr 06, 2020 6.788 7.278 6.687 6.788 1,260,697 +0.33(+5.10%)
Apr 03, 2020 6.467 6.704 6.298 6.458 2,672,147 -0.09(-1.42%)
Apr 02, 2020 6.940 7.236 6.425 6.551 2,061,095 -0.49(-6.96%)
Apr 01, 2020 7.008 7.232 6.416 7.042 1,985,293 -0.41(-5.45%)
Mar 31, 2020 7.228 7.726 7.185 7.448 6,032,195 +0.12(+1.61%)
Mar 30, 2020 7.541 7.557 6.966 7.329 3,349,903 -0.14(-1.81%)
Mar 27, 2020 7.845 7.951 7.405 7.464 2,386,230 -0.78(-9.44%)
Mar 26, 2020 7.896 8.682 7.625 8.242 2,394,910 +0.43(+5.52%)
Mar 25, 2020 7.169 8.327 7.101 7.811 3,103,316 +0.64(+8.96%)
Mar 24, 2020 6.475 7.435 6.458 7.169 2,693,110 +1.01(+16.48%)
Mar 23, 2020 7.000 7.000 5.901 6.154 1,771,448 -0.73(-10.57%)
Mar 20, 2020 7.287 7.786 6.763 6.881 4,125,391 -0.39(-5.35%)
Mar 19, 2020 7.084 7.908 6.551 7.270 3,013,052 +0.16(+2.26%)
Mar 18, 2020 9.485 9.578 7.042 7.109 1,853,570 -2.98(-29.51%)
Mar 17, 2020 9.891 10.17 9.307 10.09 2,185,769 +0.34(+3.47%)
Mar 16, 2020 10.78 10.78 9.519 9.747 2,975,176 -2.05(-17.35%)
Mar 13, 2020 11.63 12.00 11.39 11.79 3,353,758 +0.75(+6.81%)
Mar 12, 2020 11.81 12.07 10.97 11.04 1,674,424 -1.39(-11.17%)
Mar 11, 2020 13.27 13.27 12.18 12.43 2,145,463 -1.17(-8.62%)
Mar 10, 2020 13.21 13.68 13.04 13.60 2,463,960 +0.72(+5.62%)
Mar 09, 2020 13.71 13.91 12.73 12.88 1,977,263 -1.25(-8.83%)
Mar 06, 2020 14.10 14.21 13.73 14.12 1,904,742 -0.34(-2.36%)
Mar 05, 2020 14.22 14.47 14.02 14.47 1,465,917 +0.12(+0.87%)
Mar 04, 2020 14.03 14.37 14.02 14.34 753,812 +0.48(+3.48%)
Mar 03, 2020 13.90 14.17 13.64 13.86 1,684,634 -0.09(-0.66%)
Mar 02, 2020 13.53 13.96 13.28 13.95 1,176,619 +0.48(+3.58%)
Feb 28, 2020 13.77 13.78 13.10 13.47 2,240,704 -0.59(-4.20%)
Feb 27, 2020 14.17 14.57 14.00 14.06 1,500,546 -0.52(-3.59%)
Feb 26, 2020 14.99 14.99 14.57 14.58 1,023,832 -0.32(-2.12%)
Feb 25, 2020 15.36 15.36 14.74 14.90 1,753,416 -0.45(-2.93%)
Feb 24, 2020 15.18 15.41 15.06 15.35 1,306,593 -0.06(-0.38%)
Feb 21, 2020 15.42 15.55 15.37 15.40 1,167,624 -0.01(-0.05%)
Feb 20, 2020 15.18 15.49 15.18 15.41 984,140 +0.23(+1.53%)
Feb 19, 2020 15.57 15.67 15.17 15.18 915,134 -0.41(-2.61%)
Feb 18, 2020 15.45 15.74 15.41 15.59 1,595,354 +0.17(+1.08%)
Feb 14, 2020 15.32 15.53 15.27 15.42 1,013,417 +0.13(+0.87%)
Feb 13, 2020 15.78 15.80 15.21 15.29 1,569,368 -0.27(-1.71%)
Feb 12, 2020 15.73 15.74 15.47 15.55 1,035,169 -0.02(-0.16%)
Feb 11, 2020 15.83 15.95 15.48 15.58 892,557 -0.19(-1.21%)
Feb 10, 2020 15.71 15.80 15.64 15.77 694,003 +0.17(+1.07%)
Feb 07, 2020 15.87 15.87 15.55 15.60 592,533 -0.21(-1.31%)
Feb 06, 2020 15.88 15.97 15.71 15.81 1,430,128 +0.04(+0.26%)
Feb 05, 2020 15.72 15.85 15.65 15.77 744,959 +0.11(+0.69%)
Feb 04, 2020 15.54 15.78 15.44 15.66 841,813 +0.22(+1.45%)
Feb 03, 2020 15.33 15.62 15.33 15.44 902,381 +0.15(+0.98%)
Jan 31, 2020 15.46 15.50 15.21 15.29 869,193 -0.21(-1.34%)
Jan 30, 2020 15.98 16.00 15.46 15.50 1,010,574 -0.53(-3.32%)
Jan 29, 2020 16.09 16.11 15.98 16.03 634,429 -0.11(-0.67%)
Jan 28, 2020 16.05 16.20 16.02 16.14 459,906 +0.12(+0.73%)
Jan 27, 2020 16.16 16.23 16.00 16.02 572,380 -0.24(-1.48%)
Jan 24, 2020 16.49 16.49 16.18 16.26 699,588 -0.22(-1.31%)
Jan 23, 2020 16.23 16.58 16.14 16.48 862,627 +0.25(+1.54%)
Jan 22, 2020 16.48 16.50 16.19 16.23 636,766 -0.17(-1.06%)
Jan 21, 2020 16.19 16.46 16.11 16.40 900,953 +0.24(+1.49%)
Jan 17, 2020 16.14 16.22 16.06 16.16 723,645 +0.08(+0.52%)
Jan 16, 2020 16.00 16.22 15.98 16.08 641,526 +0.14(+0.89%)
Jan 15, 2020 15.87 16.04 15.85 15.94 802,963 +0.08(+0.52%)
Jan 14, 2020 15.80 15.88 15.66 15.85 667,462 +0.08(+0.53%)
Jan 13, 2020 15.65 15.87 15.65 15.77 791,598 +0.10(+0.64%)
Jan 10, 2020 15.53 15.67 15.42 15.67 857,645 +0.18(+1.18%)
Jan 09, 2020 15.65 15.75 15.45 15.49 807,677 -0.17(-1.11%)
Jan 08, 2020 15.61 15.72 15.55 15.66 581,348 +0.07(+0.43%)
Jan 07, 2020 15.84 15.94 15.55 15.60 792,442 -0.33(-2.09%)
Jan 06, 2020 15.56 15.98 15.52 15.93 885,970 +0.36(+2.30%)
Jan 03, 2020 15.32 15.65 15.30 15.57 708,489 +0.13(+0.86%)
Jan 02, 2020 16.07 16.08 15.32 15.44 1,392,580 -0.51(-3.18%)
Dec 31, 2019 15.86 16.03 15.80 15.95 2,402,129 +0.08(+0.52%)
Dec 30, 2019 15.79 15.95 15.74 15.86 1,079,926 +0.03(+0.21%)
Dec 27, 2019 15.75 15.83 15.69 15.83 927,532 +0.12(+0.79%)
Dec 26, 2019 15.67 15.74 15.55 15.70 819,679 +0.05(+0.32%)
Dec 24, 2019 15.65 15.69 15.53 15.65 318,519 +0.04(+0.27%)
Dec 23, 2019 15.76 15.80 15.53 15.61 817,212 -0.13(-0.84%)
Dec 20, 2019 15.86 15.93 15.71 15.75 2,526,505 -0.07(-0.47%)
Dec 19, 2019 15.92 15.99 15.76 15.82 1,008,836 -0.08(-0.52%)
Dec 18, 2019 15.55 15.95 15.47 15.90 1,015,771 +0.39(+2.52%)
Dec 17, 2019 15.62 15.71 15.45 15.51 1,512,328 -0.33(-2.10%)
Dec 16, 2019 15.80 15.88 15.60 15.85 866,345 +0.07(+0.47%)
Dec 13, 2019 15.93 16.01 15.64 15.77 1,689,309 -0.13(-0.84%)
Dec 12, 2019 16.26 16.35 15.90 15.90 1,438,411 -0.35(-2.17%)
Dec 11, 2019 16.82 16.82 16.24 16.26 997,288 -0.53(-3.13%)
Dec 10, 2019 16.87 16.94 16.77 16.78 1,539,867 -0.06(-0.34%)
Dec 09, 2019 16.69 16.87 16.59 16.84 1,401,945 +0.12(+0.74%)
Dec 06, 2019 16.71 16.88 16.64 16.72 1,096,248 +0.07(+0.39%)
Dec 05, 2019 16.70 16.77 16.59 16.65 576,875 -0.07(-0.39%)
Dec 04, 2019 16.69 16.94 16.69 16.72 837,731 +0.01(+0.05%)
Dec 03, 2019 16.65 16.81 16.57 16.71 978,472 -0.01(-0.05%)
Dec 02, 2019 17.10 17.13 16.68 16.72 848,857 -0.32(-1.88%)
Nov 29, 2019 17.11 17.25 17.02 17.04 467,578 -0.13(-0.77%)
Nov 27, 2019 16.84 17.17 16.80 17.17 1,039,428 +0.32(+1.90%)
Nov 26, 2019 16.82 17.02 16.81 16.85 1,041,606 +0.00(+0.00%)
Nov 25, 2019 16.73 17.01 16.70 16.85 735,208 +0.16(+0.99%)
Nov 22, 2019 16.96 16.96 16.59 16.68 940,024 -0.18(-1.07%)
Nov 21, 2019 16.97 16.97 16.80 16.87 620,325 -0.12(-0.73%)
Nov 20, 2019 17.12 17.12 16.87 16.99 767,757 -0.15(-0.86%)
Nov 19, 2019 17.16 17.27 17.09 17.14 692,918 +0.05(+0.29%)
Nov 18, 2019 17.10 17.17 17.06 17.09 999,736 +0.02(+0.10%)
Nov 15, 2019 17.14 17.18 17.02 17.07 1,534,018 -0.07(-0.38%)
Nov 14, 2019 16.96 17.17 16.96 17.14 1,010,787 +0.19(+1.12%)
Nov 13, 2019 16.87 16.99 16.78 16.95 644,577 +0.03(+0.19%)
Nov 12, 2019 17.07 17.23 16.86 16.91 795,806 -0.19(-1.11%)
Nov 11, 2019 17.04 17.19 17.04 17.10 1,321,252 +0.10(+0.58%)
Nov 08, 2019 17.17 17.27 16.99 17.00 2,240,314 -0.18(-1.05%)
Nov 07, 2019 17.53 17.56 17.17 17.19 1,180,110 -0.31(-1.78%)
Nov 06, 2019 17.64 17.84 17.49 17.50 1,367,552 -0.12(-0.65%)
Nov 05, 2019 17.84 17.85 17.53 17.61 1,187,642 -0.21(-1.15%)
Nov 04, 2019 17.70 17.86 17.66 17.82 1,120,287 +0.12(+0.70%)
Nov 01, 2019 17.40 17.71 17.35 17.70 947,446 +0.35(+1.99%)
Oct 31, 2019 17.54 17.87 17.07 17.35 2,093,801 -0.16(-0.89%)
Oct 30, 2019 17.37 17.52 17.33 17.51 1,441,182 +0.11(+0.61%)
Oct 29, 2019 17.35 17.48 17.32 17.40 1,810,690 +0.01(+0.05%)
Oct 28, 2019 17.41 17.44 17.27 17.39 2,080,050 +0.01(+0.05%)
Oct 25, 2019 17.36 17.45 17.25 17.38 1,315,985 -0.02(-0.09%)
Oct 24, 2019 17.39 17.47 17.25 17.40 1,584,458 +0.02(+0.14%)
Oct 23, 2019 17.41 17.42 17.12 17.37 1,414,853 +0.01(+0.05%)
Oct 22, 2019 17.08 17.37 16.97 17.37 897,384 +0.27(+1.59%)
Oct 21, 2019 16.85 17.14 16.80 17.10 1,008,387 +0.29(+1.71%)
Oct 18, 2019 16.59 16.87 16.50 16.81 807,768 +0.16(+0.99%)
Oct 17, 2019 16.53 16.73 16.51 16.64 997,430 +0.09(+0.55%)
Oct 16, 2019 16.34 16.57 16.32 16.55 952,997 +0.16(+0.95%)
Oct 15, 2019 16.21 16.43 16.15 16.40 926,889 +0.17(+1.06%)
Oct 14, 2019 16.29 16.29 16.03 16.22 605,253 -0.03(-0.20%)
Oct 11, 2019 16.10 16.36 16.00 16.26 1,146,985 +0.26(+1.64%)
Oct 10, 2019 16.01 16.04 15.92 15.99 696,567 +0.03(+0.21%)
Oct 09, 2019 16.04 16.10 15.90 15.96 652,457 -0.02(-0.10%)
Oct 08, 2019 16.05 16.13 15.95 15.98 598,466 -0.12(-0.77%)
Oct 07, 2019 16.21 16.24 16.09 16.10 701,022 -0.12(-0.71%)
Oct 04, 2019 16.08 16.22 16.01 16.22 600,320 +0.14(+0.87%)
Oct 03, 2019 16.20 16.33 16.00 16.08 878,008 -0.16(-1.01%)
Oct 02, 2019 16.09 16.24 16.04 16.24 619,632 +0.09(+0.56%)
Oct 01, 2019 16.29 16.38 16.03 16.15 665,651 -0.12(-0.71%)
Sep 30, 2019 16.27 16.43 16.25 16.27 900,817 +0.02(+0.10%)
Sep 27, 2019 16.31 16.39 16.13 16.25 656,045 +0.02(+0.10%)
Sep 26, 2019 16.01 16.23 16.01 16.23 953,359 +0.23(+1.44%)
Sep 25, 2019 15.80 16.01 15.80 16.00 1,436,768 +0.20(+1.25%)
Sep 24, 2019 15.98 16.08 15.79 15.80 1,442,376 -0.16(-1.03%)
Sep 23, 2019 15.98 16.09 15.91 15.97 864,779 +0.00(+0.00%)
Sep 20, 2019 15.98 16.16 15.94 15.97 3,549,485 +0.01(+0.05%)
Sep 19, 2019 15.97 16.10 15.93 15.96 588,229 +0.06(+0.36%)
Sep 18, 2019 15.97 15.97 15.74 15.90 878,112 -0.03(-0.21%)
Sep 17, 2019 16.07 16.12 15.72 15.94 1,678,275 -0.16(-1.02%)
Sep 16, 2019 16.23 16.23 16.04 16.10 1,492,536 -0.20(-1.21%)
Sep 13, 2019 16.42 16.54 16.17 16.30 1,274,860 -0.10(-0.60%)
Sep 12, 2019 16.54 16.58 16.27 16.40 1,270,794 -0.04(-0.25%)
Sep 11, 2019 16.41 16.62 16.18 16.44 2,006,935 +0.11(+0.70%)
Sep 10, 2019 15.84 16.33 15.84 16.32 1,528,373 +0.46(+2.92%)
Sep 09, 2019 15.36 15.88 15.30 15.86 1,499,531 +0.48(+3.12%)
Sep 06, 2019 15.11 15.38 15.02 15.38 1,040,283 +0.34(+2.27%)
Sep 05, 2019 14.67 15.06 14.58 15.04 2,148,168 +0.40(+2.72%)
Sep 04, 2019 14.42 14.64 14.40 14.64 858,996 +0.31(+2.16%)
Sep 03, 2019 14.19 14.35 14.12 14.33 803,379 +0.10(+0.68%)
Aug 30, 2019 14.17 14.26 14.10 14.23 657,358 +0.07(+0.52%)
Aug 29, 2019 14.13 14.23 14.13 14.16 376,050 +0.11(+0.81%)
Aug 28, 2019 14.10 14.15 14.00 14.05 526,191 -0.04(-0.29%)
Aug 27, 2019 14.22 14.25 14.06 14.09 1,627,407 +0.00(+0.00%)
Aug 26, 2019 14.13 14.14 13.93 14.09 1,065,404 +0.07(+0.52%)
Aug 23, 2019 14.17 14.24 13.95 14.02 1,610,305 -0.20(-1.43%)
Aug 22, 2019 14.06 14.28 14.04 14.22 1,145,338 +0.20(+1.39%)
Aug 21, 2019 14.10 14.14 13.94 14.02 1,251,383 -0.02(-0.12%)
Aug 20, 2019 14.15 14.18 13.96 14.04 1,701,603 -0.07(-0.52%)
Aug 19, 2019 14.06 14.12 13.97 14.11 1,027,456 +0.16(+1.17%)
Aug 16, 2019 13.84 13.97 13.79 13.95 1,258,870 +0.17(+1.24%)
Aug 15, 2019 13.73 13.92 13.66 13.78 1,098,281 +0.15(+1.07%)
Aug 14, 2019 13.57 13.73 13.50 13.63 1,336,914 -0.05(-0.36%)
Aug 13, 2019 13.70 13.89 13.54 13.68 643,170 +0.06(+0.42%)
Aug 12, 2019 13.56 13.67 13.47 13.63 566,740 +0.02(+0.18%)
Aug 09, 2019 13.80 13.86 13.49 13.60 1,021,094 -0.23(-1.65%)
Aug 08, 2019 13.53 13.84 13.43 13.83 1,001,857 +0.37(+2.72%)
Aug 07, 2019 13.39 13.50 13.15 13.46 1,312,870 +0.02(+0.12%)
Aug 06, 2019 13.21 13.45 13.19 13.45 811,592 +0.24(+1.85%)
Aug 05, 2019 13.50 13.58 12.97 13.20 1,535,125 -0.37(-2.75%)
Aug 02, 2019 13.62 13.80 13.50 13.58 1,469,829 -0.08(-0.60%)
Aug 01, 2019 13.66 14.11 13.49 13.66 1,755,903 +0.06(+0.42%)
Jul 31, 2019 13.70 13.84 13.58 13.60 3,439,909 -0.10(-0.71%)
Jul 30, 2019 13.67 13.79 13.57 13.70 1,429,377 -0.01(-0.06%)
Jul 29, 2019 13.67 13.82 13.62 13.71 1,433,168 +0.10(+0.72%)
Jul 26, 2019 13.64 13.73 13.56 13.61 1,085,427 +0.00(+0.00%)
Jul 25, 2019 13.93 13.93 13.60 13.61 550,913 -0.28(-1.99%)
Jul 24, 2019 13.73 13.91 13.72 13.89 494,626 +0.15(+1.06%)
Jul 23, 2019 13.48 13.77 13.43 13.74 689,767 +0.31(+2.30%)
Jul 22, 2019 13.43 13.48 13.32 13.43 696,056 +0.02(+0.12%)
Jul 19, 2019 13.74 13.83 13.41 13.41 961,312 -0.37(-2.71%)
Jul 18, 2019 13.76 13.83 13.58 13.79 658,110 +0.02(+0.18%)
Jul 17, 2019 13.87 13.89 13.69 13.76 628,043 -0.08(-0.59%)
Jul 16, 2019 13.79 13.87 13.56 13.84 1,583,618 -0.01(-0.06%)
Jul 15, 2019 14.00 14.02 13.82 13.85 454,299 -0.14(-0.99%)
Jul 12, 2019 13.99 14.11 13.86 13.99 456,853 -0.02(-0.12%)
Jul 11, 2019 14.15 14.23 13.95 14.01 443,711 -0.16(-1.15%)
Jul 10, 2019 14.14 14.23 14.03 14.17 456,311 +0.10(+0.69%)
Jul 09, 2019 14.09 14.15 14.00 14.07 785,175 -0.06(-0.40%)
Jul 08, 2019 14.10 14.17 14.02 14.13 595,301 +0.00(+0.00%)
Jul 05, 2019 14.06 14.16 13.84 14.13 458,453 -0.02(-0.12%)
Jul 03, 2019 14.07 14.21 14.07 14.15 373,208 +0.12(+0.87%)
Jul 02, 2019 14.00 14.10 13.93 14.02 585,185 +0.09(+0.64%)
Jul 01, 2019 14.16 14.23 13.83 13.93 586,214 -0.15(-1.10%)
Jun 28, 2019 14.11 14.26 14.02 14.09 2,879,754 +0.01(+0.06%)
Jun 27, 2019 13.88 14.08 13.87 14.08 685,645 +0.25(+1.82%)
Jun 26, 2019 14.06 14.09 13.71 13.83 1,115,972 -0.23(-1.62%)
Jun 25, 2019 14.40 14.44 14.05 14.06 654,669 -0.32(-2.21%)
Jun 24, 2019 14.59 14.59 14.33 14.37 1,122,205 -0.20(-1.39%)
Jun 21, 2019 14.54 14.60 14.36 14.58 1,631,340 -0.06(-0.39%)
Jun 20, 2019 14.62 14.70 14.56 14.63 773,717 +0.03(+0.22%)
Jun 19, 2019 14.46 14.61 14.41 14.60 1,137,342 +0.07(+0.50%)
Jun 18, 2019 14.55 14.72 14.48 14.53 683,338 +0.07(+0.51%)
Jun 17, 2019 14.19 14.52 14.16 14.45 1,614,485 +0.28(+2.01%)
Jun 14, 2019 14.28 14.36 14.16 14.17 512,453 -0.11(-0.80%)
Jun 13, 2019 14.18 14.30 14.12 14.28 550,360 +0.18(+1.27%)
Jun 12, 2019 14.19 14.35 14.08 14.10 676,811 -0.08(-0.57%)
Jun 11, 2019 14.27 14.32 13.98 14.19 656,840 -0.02(-0.17%)
Jun 10, 2019 14.33 14.38 14.20 14.21 413,629 -0.11(-0.78%)
Jun 07, 2019 14.36 14.40 14.25 14.32 574,384 +0.03(+0.23%)
Jun 06, 2019 14.26 14.32 14.08 14.29 554,841 +0.02(+0.11%)
Jun 05, 2019 14.35 14.42 14.14 14.27 743,965 -0.07(-0.50%)
Jun 04, 2019 14.20 14.35 14.11 14.35 994,829 +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.