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 (%)
Aug 31, 2015 14.87 14.92 14.56 14.63 1,057,856 -0.29(-1.97%)
Aug 28, 2015 14.98 15.12 14.86 14.92 2,734,720 -0.08(-0.51%)
Aug 27, 2015 14.79 15.03 14.62 15.00 1,269,754 +0.29(+1.95%)
Aug 26, 2015 14.49 14.77 14.29 14.71 837,713 +0.47(+3.29%)
Aug 25, 2015 14.93 14.93 14.23 14.24 1,098,047 -0.33(-2.26%)
Aug 24, 2015 14.91 15.20 14.51 14.57 1,042,343 -0.81(-5.27%)
Aug 21, 2015 15.49 15.70 15.38 15.38 752,250 -0.31(-2.01%)
Aug 20, 2015 15.84 15.92 15.66 15.70 753,970 -0.24(-1.54%)
Aug 19, 2015 15.95 16.03 15.83 15.94 697,749 -0.10(-0.61%)
Aug 18, 2015 16.07 16.17 15.80 16.04 680,985 -0.09(-0.56%)
Aug 17, 2015 15.84 16.19 15.75 16.13 932,937 +0.26(+1.63%)
Aug 14, 2015 15.87 15.93 15.70 15.87 1,108,611 -0.04(-0.22%)
Aug 13, 2015 15.68 15.94 15.56 15.91 680,447 +0.18(+1.16%)
Aug 12, 2015 15.61 15.75 15.45 15.72 848,973 +0.08(+0.54%)
Aug 11, 2015 15.28 15.68 15.19 15.64 631,020 +0.31(+2.01%)
Aug 10, 2015 15.65 15.76 15.28 15.33 1,098,047 -0.25(-1.62%)
Aug 07, 2015 15.26 15.68 15.15 15.59 1,083,324 +0.24(+1.55%)
Aug 06, 2015 15.12 15.35 14.84 15.35 1,781,669 +0.22(+1.43%)
Aug 05, 2015 15.19 15.22 14.98 15.13 1,044,047 -0.01(-0.05%)
Aug 04, 2015 15.13 15.31 15.01 15.14 743,139 +0.00(+0.00%)
Aug 03, 2015 15.01 15.15 14.98 15.14 436,356 +0.12(+0.79%)
Jul 31, 2015 15.05 15.10 14.96 15.02 1,182,219 +0.02(+0.14%)
Jul 30, 2015 14.95 15.05 14.83 15.00 561,767 +0.00(+0.00%)
Jul 29, 2015 14.91 15.08 14.84 15.00 424,974 +0.04(+0.28%)
Jul 28, 2015 15.04 15.04 14.77 14.96 959,846 -0.04(-0.23%)
Jul 27, 2015 14.65 15.02 14.65 14.99 794,480 +0.43(+2.98%)
Jul 24, 2015 14.67 14.74 14.51 14.56 400,625 -0.17(-1.14%)
Jul 23, 2015 14.97 15.03 14.61 14.72 349,019 -0.27(-1.82%)
Jul 22, 2015 14.93 15.12 14.91 15.00 492,234 +0.04(+0.23%)
Jul 21, 2015 14.98 15.08 14.92 14.96 484,128 -0.05(-0.33%)
Jul 20, 2015 15.08 15.10 14.90 15.01 355,439 -0.08(-0.56%)
Jul 17, 2015 15.05 15.12 14.91 15.10 855,401 +0.03(+0.23%)
Jul 16, 2015 15.07 15.18 14.96 15.06 557,521 +0.04(+0.23%)
Jul 15, 2015 15.00 15.08 14.87 15.03 550,140 +0.02(+0.14%)
Jul 14, 2015 14.92 15.06 14.87 15.00 578,054 +0.04(+0.28%)
Jul 13, 2015 14.95 15.02 14.83 14.96 566,196 +0.12(+0.80%)
Jul 10, 2015 14.82 14.96 14.68 14.84 592,227 +0.14(+0.95%)
Jul 09, 2015 14.86 14.89 14.68 14.70 523,360 -0.02(-0.14%)
Jul 08, 2015 14.83 14.88 14.70 14.72 756,746 -0.14(-0.94%)
Jul 07, 2015 14.70 14.91 14.61 14.86 478,094 +0.19(+1.29%)
Jul 06, 2015 14.63 14.75 14.52 14.68 641,156 +0.00(+0.00%)
Jul 02, 2015 14.68 14.68 14.68 14.68 744,096 +0.06(+0.43%)
Jul 01, 2015 14.58 14.63 14.41 14.61 949,309 +0.07(+0.48%)
Jun 30, 2015 14.69 14.70 14.42 14.54 1,209,677 -0.08(-0.57%)
Jun 29, 2015 15.08 15.47 14.62 14.63 1,296,022 -0.44(-2.92%)
Jun 26, 2015 15.24 15.24 15.02 15.07 7,942,339 -0.17(-1.15%)
Jun 25, 2015 15.44 15.44 15.21 15.24 816,828 -0.17(-1.09%)
Jun 24, 2015 15.64 15.72 15.37 15.41 554,827 -0.22(-1.43%)
Jun 23, 2015 15.58 15.58 15.38 15.63 863,163 +0.05(+0.31%)
Jun 22, 2015 15.82 15.99 15.58 15.59 709,779 -0.08(-0.54%)
Jun 19, 2015 15.89 15.96 15.62 15.67 1,778,531 -0.13(-0.80%)
Jun 18, 2015 15.65 15.83 15.64 15.79 431,605 +0.19(+1.21%)
Jun 17, 2015 15.43 15.65 15.31 15.61 433,961 +0.25(+1.64%)
Jun 16, 2015 15.38 15.48 15.27 15.35 978,743 -0.05(-0.32%)
Jun 15, 2015 15.61 15.77 15.30 15.40 566,094 -0.29(-1.87%)
Jun 12, 2015 15.70 15.72 15.45 15.70 441,661 +0.21(+1.35%)
Jun 11, 2015 15.34 15.49 15.31 15.49 407,235 +0.04(+0.23%)
Jun 10, 2015 15.25 15.49 15.25 15.45 471,329 +0.22(+1.42%)
Jun 09, 2015 15.32 15.41 15.20 15.24 376,318 -0.13(-0.87%)
Jun 08, 2015 15.12 15.42 15.08 15.37 469,020 +0.06(+0.41%)
Jun 05, 2015 15.25 15.34 15.05 15.31 742,234 -0.03(-0.18%)
Jun 04, 2015 15.21 15.38 15.13 15.33 616,201 +0.07(+0.46%)
Jun 03, 2015 15.30 15.32 15.19 15.26 684,497 -0.04(-0.27%)
Jun 02, 2015 15.19 15.33 15.09 15.31 442,124 +0.05(+0.32%)
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.