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

Urban Edge Properties (NY: UE )

16.96 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 11.44 11.44 11.44 799,423 +0.07(+0.62%)
Dec 30, 2020 11.62 11.72 11.31 11.36 799,423 -0.19(-1.68%)
Dec 29, 2020 11.55 11.65 11.43 11.56 1,170,935 +0.04(+0.37%)
Dec 28, 2020 11.68 11.73 11.46 11.52 739,989 -0.08(-0.66%)
Dec 24, 2020 11.61 11.64 11.35 11.59 282,778 +0.04(+0.37%)
Dec 23, 2020 11.62 11.79 11.42 11.55 768,321 +0.06(+0.52%)
Dec 22, 2020 11.55 11.59 11.41 11.49 1,009,964 -0.03(-0.30%)
Dec 21, 2020 11.22 11.57 11.11 11.52 1,457,646 +0.00(+0.00%)
Dec 18, 2020 11.93 11.96 11.44 11.52 2,610,722 -0.39(-3.30%)
Dec 17, 2020 11.93 12.04 11.76 11.92 1,552,639 +0.07(+0.58%)
Dec 16, 2020 12.28 12.28 11.76 11.85 1,701,102 -0.33(-2.73%)
Dec 15, 2020 11.86 12.18 11.76 12.18 1,816,468 +0.44(+3.71%)
Dec 14, 2020 12.45 12.49 11.68 11.75 2,701,202 -0.50(-4.11%)
Dec 11, 2020 11.91 12.34 11.91 12.25 2,694,243 +0.15(+1.20%)
Dec 10, 2020 11.73 12.21 11.73 12.11 2,055,394 +0.15(+1.29%)
Dec 09, 2020 11.59 12.07 11.58 11.95 3,143,653 +0.50(+4.32%)
Dec 08, 2020 11.18 11.52 11.17 11.46 1,154,412 +0.15(+1.28%)
Dec 07, 2020 11.64 11.64 11.29 11.31 923,836 -0.36(-3.07%)
Dec 04, 2020 11.50 11.70 11.46 11.67 790,701 +0.26(+2.32%)
Dec 03, 2020 11.64 11.71 11.32 11.41 1,484,648 -0.21(-1.84%)
Dec 02, 2020 11.34 11.80 11.21 11.62 799,918 +0.21(+1.87%)
Dec 01, 2020 11.33 11.69 11.19 11.41 920,805 +0.32(+2.93%)
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%)
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.