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

Urban Edge Properties (NY: UE )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 11.55 11.70 11.03 11.08 1,391,098 -0.62(-5.32%)
Nov 27, 2020 12.30 12.30 11.62 11.70 617,639 -0.61(-4.92%)
Nov 25, 2020 12.26 12.33 11.96 12.31 4,686,024 +0.03(+0.28%)
Nov 24, 2020 12.02 12.54 11.83 12.27 3,161,645 +0.69(+5.97%)
Nov 23, 2020 11.48 11.86 11.37 11.58 529,848 +0.27(+2.42%)
Nov 20, 2020 11.20 11.44 11.06 11.31 836,292 +0.01(+0.08%)
Nov 19, 2020 11.06 11.31 10.89 11.30 1,084,253 +0.13(+1.15%)
Nov 18, 2020 11.41 11.72 11.17 11.17 1,086,373 -0.22(-1.95%)
Nov 17, 2020 11.10 11.46 10.86 11.39 1,002,227 +0.15(+1.37%)
Nov 16, 2020 11.09 11.34 10.89 11.24 903,488 +0.74(+7.07%)
Nov 13, 2020 10.14 10.51 10.14 10.50 1,041,117 +0.48(+4.77%)
Nov 12, 2020 10.35 10.51 9.857 10.02 738,552 -0.56(-5.32%)
Nov 11, 2020 11.07 11.25 10.34 10.58 1,482,933 -0.50(-4.54%)
Nov 10, 2020 10.45 11.10 10.24 11.09 2,103,009 +0.73(+7.09%)
Nov 09, 2020 8.927 10.89 8.910 10.35 2,000,608 +2.48(+31.56%)
Nov 06, 2020 8.312 8.380 7.843 7.868 1,015,221 -0.38(-4.65%)
Nov 05, 2020 8.329 8.483 8.184 8.252 1,215,607 -0.07(-0.82%)
Nov 04, 2020 8.585 8.602 8.261 8.321 623,517 -0.38(-4.32%)
Nov 03, 2020 8.483 8.773 8.406 8.696 520,163 +0.41(+4.94%)
Nov 02, 2020 8.167 8.304 8.031 8.287 587,949 +0.26(+3.30%)
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%)
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.