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

Urban Edge Properties (NY: UE )

17.83 +0.63 (+3.66%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 12, 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 11.04 11.08 1,390,671 -0.62(-5.32%)
Nov 27, 2020 12.30 12.30 11.63 11.70 617,450 -0.61(-4.92%)
Nov 25, 2020 12.27 12.34 11.97 12.31 4,684,587 +0.03(+0.28%)
Nov 24, 2020 12.03 12.54 11.83 12.28 3,160,675 +0.69(+5.97%)
Nov 23, 2020 11.48 11.87 11.37 11.58 529,685 +0.27(+2.41%)
Nov 20, 2020 11.20 11.45 11.06 11.31 836,035 +0.01(+0.08%)
Nov 19, 2020 11.06 11.31 10.89 11.30 1,083,921 +0.13(+1.15%)
Nov 18, 2020 11.41 11.72 11.17 11.17 1,086,040 -0.22(-1.95%)
Nov 17, 2020 11.11 11.46 10.86 11.40 1,001,920 +0.15(+1.37%)
Nov 16, 2020 11.09 11.35 10.89 11.24 903,211 +0.74(+7.07%)
Nov 13, 2020 10.14 10.51 10.14 10.50 1,040,798 +0.48(+4.77%)
Nov 12, 2020 10.36 10.52 9.860 10.02 738,325 -0.56(-5.32%)
Nov 11, 2020 11.07 11.25 10.35 10.59 1,482,478 -0.50(-4.54%)
Nov 10, 2020 10.46 11.11 10.24 11.09 2,102,364 +0.73(+7.09%)
Nov 09, 2020 8.929 10.89 8.912 10.36 1,999,994 +2.48(+31.56%)
Nov 06, 2020 8.315 8.383 7.845 7.871 1,014,909 -0.38(-4.65%)
Nov 05, 2020 8.332 8.486 8.187 8.255 1,215,235 -0.07(-0.82%)
Nov 04, 2020 8.588 8.605 8.264 8.323 623,326 -0.38(-4.32%)
Nov 03, 2020 8.486 8.776 8.409 8.699 520,004 +0.41(+4.94%)
Nov 02, 2020 8.170 8.306 8.033 8.289 587,769 +0.26(+3.30%)
Oct 30, 2020 8.042 8.221 7.939 8.025 573,522 -0.11(-1.36%)
Oct 29, 2020 7.879 8.204 7.785 8.135 659,022 +0.17(+2.14%)
Oct 28, 2020 8.093 8.246 7.820 7.965 927,036 -0.37(-4.41%)
Oct 27, 2020 8.793 8.801 8.332 8.332 687,626 -0.51(-5.79%)
Oct 26, 2020 8.870 8.904 8.699 8.844 950,422 -0.12(-1.33%)
Oct 23, 2020 8.844 9.117 8.827 8.964 1,000,970 +0.23(+2.64%)
Oct 22, 2020 8.511 8.763 8.477 8.733 579,124 +0.22(+2.61%)
Oct 21, 2020 8.383 8.545 8.246 8.511 663,707 +0.07(+0.81%)
Oct 20, 2020 8.520 8.673 8.409 8.443 497,387 +0.04(+0.51%)
Oct 19, 2020 8.511 8.665 8.340 8.400 1,443,738 -0.08(-0.91%)
Oct 16, 2020 8.699 8.699 8.375 8.477 553,608 -0.29(-3.31%)
Oct 15, 2020 8.477 8.861 8.477 8.767 880,866 +0.17(+1.99%)
Oct 14, 2020 8.742 8.921 8.588 8.596 630,088 -0.22(-2.52%)
Oct 13, 2020 9.006 9.075 8.725 8.818 685,149 -0.32(-3.55%)
Oct 12, 2020 9.040 9.186 8.912 9.143 685,659 +0.05(+0.56%)
Oct 09, 2020 9.203 9.203 8.964 9.092 621,784 -0.01(-0.09%)
Oct 08, 2020 9.049 9.160 8.904 9.100 556,473 +0.16(+1.81%)
Oct 07, 2020 8.972 9.109 8.904 8.938 914,674 +0.02(+0.19%)
Oct 06, 2020 9.100 9.279 8.878 8.921 740,259 -0.07(-0.76%)
Oct 05, 2020 9.040 9.134 8.759 8.989 850,081 +0.03(+0.29%)
Oct 02, 2020 8.477 9.015 8.468 8.964 807,453 +0.26(+3.04%)
Oct 01, 2020 8.272 8.707 8.272 8.699 1,292,909 +0.40(+4.84%)
Sep 30, 2020 8.409 8.605 8.178 8.298 1,083,988 -0.05(-0.61%)
Sep 29, 2020 8.665 8.665 8.144 8.349 1,133,997 -0.32(-3.65%)
Sep 28, 2020 8.366 8.699 8.246 8.665 1,161,695 +0.47(+5.73%)
Sep 25, 2020 7.862 8.238 7.854 8.195 924,359 +0.26(+3.23%)
Sep 24, 2020 7.845 8.050 7.675 7.939 880,038 +0.12(+1.53%)
Sep 23, 2020 8.110 8.281 7.760 7.820 1,482,618 -0.30(-3.68%)
Sep 22, 2020 8.187 8.392 8.101 8.118 1,037,283 -0.07(-0.83%)
Sep 21, 2020 8.545 8.588 8.135 8.187 1,542,905 -0.58(-6.62%)
Sep 18, 2020 9.314 9.314 8.750 8.767 3,315,091 -0.44(-4.82%)
Sep 17, 2020 9.382 9.527 9.100 9.211 1,228,654 -0.26(-2.71%)
Sep 16, 2020 9.279 9.612 9.186 9.467 1,196,484 +0.22(+2.40%)
Sep 15, 2020 8.981 9.361 8.981 9.245 697,351 +0.29(+3.24%)
Sep 14, 2020 8.656 9.057 8.648 8.955 926,323 +0.37(+4.27%)
Sep 11, 2020 8.989 9.066 8.545 8.588 1,059,072 -0.40(-4.46%)
Sep 10, 2020 9.305 9.655 8.946 8.989 1,115,906 -0.34(-3.66%)
Sep 09, 2020 9.681 9.732 9.228 9.331 910,571 -0.28(-2.93%)
Sep 08, 2020 9.817 9.881 9.595 9.612 1,318,220 -0.27(-2.76%)
Sep 04, 2020 9.860 10.06 9.612 9.886 865,086 +0.20(+2.03%)
Sep 03, 2020 9.553 9.971 9.553 9.689 799,977 +0.20(+2.07%)
Sep 02, 2020 9.168 9.553 9.134 9.493 826,630 +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.