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

Urban Edge Properties (NY: UE )

17.06 -0.21 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 9.055 9.055 8.543 8.944 787,077 -0.19(-2.06%)
Jul 30, 2020 8.884 9.157 8.773 9.131 535,517 -0.03(-0.37%)
Jul 29, 2020 9.072 9.217 8.841 9.166 496,121 +0.15(+1.70%)
Jul 28, 2020 8.577 9.063 8.517 9.012 826,024 +0.37(+4.24%)
Jul 27, 2020 8.577 8.662 8.363 8.645 713,811 +0.02(+0.20%)
Jul 24, 2020 8.893 9.029 8.611 8.628 838,869 -0.30(-3.35%)
Jul 23, 2020 9.114 9.242 8.730 8.927 836,365 -0.32(-3.51%)
Jul 22, 2020 9.003 9.268 8.961 9.251 973,405 +0.11(+1.21%)
Jul 21, 2020 9.012 9.268 9.012 9.140 1,612,727 +0.25(+2.78%)
Jul 20, 2020 9.089 9.149 8.713 8.893 699,980 -0.26(-2.89%)
Jul 17, 2020 9.225 9.362 9.055 9.157 1,029,751 -0.03(-0.37%)
Jul 16, 2020 9.191 9.311 9.089 9.191 986,858 -0.13(-1.37%)
Jul 15, 2020 9.362 9.490 9.200 9.319 990,989 +0.30(+3.31%)
Jul 14, 2020 9.097 9.251 8.918 9.021 680,494 -0.12(-1.31%)
Jul 13, 2020 9.575 9.584 9.123 9.140 1,241,472 -0.30(-3.16%)
Jul 10, 2020 9.259 9.507 9.259 9.439 1,083,301 +0.19(+2.03%)
Jul 09, 2020 9.345 9.447 9.097 9.251 1,473,103 -0.15(-1.54%)
Jul 08, 2020 9.379 9.558 9.080 9.396 911,530 -0.03(-0.27%)
Jul 07, 2020 9.763 9.763 9.388 9.422 1,168,472 -0.54(-5.40%)
Jul 06, 2020 10.04 10.23 9.814 9.959 1,185,116 +0.15(+1.57%)
Jul 02, 2020 10.39 10.51 9.772 9.806 538,662 -0.25(-2.46%)
Jul 01, 2020 10.18 10.35 9.900 10.05 863,669 -0.08(-0.76%)
Jun 30, 2020 10.02 10.42 9.848 10.13 2,728,509 +0.09(+0.85%)
Jun 29, 2020 9.720 10.05 9.558 10.04 1,923,727 +0.50(+5.28%)
Jun 26, 2020 9.405 9.584 9.200 9.541 1,729,063 -0.03(-0.27%)
Jun 25, 2020 9.149 9.567 9.149 9.567 1,743,218 +0.26(+2.84%)
Jun 24, 2020 9.396 9.430 8.918 9.302 1,017,434 -0.28(-2.94%)
Jun 23, 2020 9.900 10.04 9.311 9.584 1,604,313 +0.35(+3.79%)
Jun 22, 2020 9.012 9.242 8.722 9.234 985,427 +0.16(+1.79%)
Jun 19, 2020 9.439 9.439 8.841 9.072 4,921,784 -0.20(-2.21%)
Jun 18, 2020 9.063 9.336 8.995 9.277 1,117,488 -0.02(-0.18%)
Jun 17, 2020 9.882 9.908 9.259 9.294 1,640,675 -0.61(-6.12%)
Jun 16, 2020 10.10 10.25 9.609 9.900 1,455,299 +0.38(+3.94%)
Jun 15, 2020 8.952 9.644 8.858 9.524 1,509,664 +0.03(+0.27%)
Jun 12, 2020 9.541 9.695 9.106 9.498 1,519,199 +0.46(+5.10%)
Jun 11, 2020 9.362 9.631 8.935 9.038 885,424 -1.05(-10.41%)
Jun 10, 2020 10.62 10.62 9.976 10.09 1,538,117 -0.65(-6.04%)
Jun 09, 2020 10.90 10.96 10.51 10.74 1,045,527 -0.57(-5.06%)
Jun 08, 2020 11.38 11.60 11.20 11.31 1,776,050 +0.27(+2.47%)
Jun 05, 2020 10.83 11.46 10.83 11.03 1,265,745 +0.89(+8.75%)
Jun 04, 2020 9.840 10.24 9.626 10.15 1,040,360 +0.26(+2.59%)
Jun 03, 2020 9.345 10.01 9.183 9.891 857,366 +0.84(+9.24%)
Jun 02, 2020 8.944 9.259 8.816 9.055 1,012,106 +0.31(+3.51%)
Jun 01, 2020 8.380 8.961 8.359 8.747 789,984 +0.43(+5.13%)
May 29, 2020 8.449 8.568 8.218 8.321 1,168,840 -0.31(-3.56%)
May 28, 2020 9.021 9.038 8.500 8.628 699,641 -0.20(-2.32%)
May 27, 2020 9.003 9.140 8.628 8.833 1,000,083 +0.20(+2.27%)
May 26, 2020 8.491 8.901 8.483 8.637 936,689 +0.64(+8.00%)
May 22, 2020 8.142 8.142 7.834 7.996 542,880 -0.09(-1.06%)
May 21, 2020 7.988 8.312 7.962 8.082 711,885 +0.09(+1.18%)
May 20, 2020 8.201 8.278 7.868 7.988 856,933 -0.09(-1.06%)
May 19, 2020 7.928 8.201 7.800 8.073 1,453,383 +0.09(+1.18%)
May 18, 2020 7.510 8.082 7.510 7.979 2,922,981 +0.84(+11.84%)
May 15, 2020 7.100 7.169 6.742 7.135 4,024,442 -0.05(-0.71%)
May 14, 2020 6.648 7.263 6.358 7.186 1,390,932 +0.33(+4.86%)
May 13, 2020 7.263 7.309 6.785 6.853 1,841,687 -0.57(-7.70%)
May 12, 2020 8.193 8.193 7.416 7.425 1,640,075 -0.66(-8.13%)
May 11, 2020 8.304 8.312 7.894 8.082 2,005,920 -0.41(-4.82%)
May 08, 2020 8.270 8.645 8.099 8.491 1,400,967 +0.39(+4.85%)
May 07, 2020 8.022 8.270 7.970 8.099 1,296,092 +0.25(+3.15%)
May 06, 2020 8.594 8.756 7.817 7.851 1,214,693 -0.77(-8.91%)
May 05, 2020 9.131 9.204 8.585 8.619 1,299,131 -0.25(-2.79%)
May 04, 2020 8.543 8.867 8.355 8.867 1,177,394 -0.12(-1.33%)
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.