Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Urban Edge Properties
(NY:
UE
)
17.27
-0.03 (-0.17%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
9.288
9.305
8.968
9.015
1,155,480
-0.31(-3.30%)
Aug 28, 2020
9.348
9.348
9.023
9.322
472,546
+0.02(+0.18%)
Aug 27, 2020
9.194
9.510
9.194
9.305
386,374
+0.20(+2.16%)
Aug 26, 2020
9.442
9.544
8.989
9.109
541,111
-0.39(-4.13%)
Aug 25, 2020
9.527
9.612
9.288
9.501
1,047,332
+0.04(+0.45%)
Aug 24, 2020
9.032
9.467
8.810
9.459
887,176
+0.49(+5.42%)
Aug 21, 2020
8.895
9.032
8.810
8.972
782,853
-0.01(-0.10%)
Aug 20, 2020
8.605
9.143
8.605
8.981
704,342
+0.29(+3.34%)
Aug 19, 2020
8.998
9.083
8.639
8.690
669,393
-0.36(-3.96%)
Aug 18, 2020
9.459
9.459
8.861
9.049
637,468
-0.44(-4.68%)
Aug 17, 2020
9.305
9.570
9.262
9.493
693,963
+0.17(+1.83%)
Aug 14, 2020
9.092
9.595
9.092
9.322
786,484
+0.10(+1.11%)
Aug 13, 2020
9.510
9.664
9.156
9.220
673,272
-0.41(-4.26%)
Aug 12, 2020
9.903
9.903
9.390
9.629
873,159
-0.14(-1.40%)
Aug 11, 2020
9.689
10.06
9.655
9.766
1,701,284
+0.36(+3.81%)
Aug 10, 2020
9.254
9.655
9.237
9.407
947,436
+0.25(+2.70%)
Aug 07, 2020
8.716
9.168
8.434
9.160
1,323,927
+0.33(+3.77%)
Aug 06, 2020
8.767
9.023
8.562
8.827
1,366,956
+0.07(+0.78%)
Aug 05, 2020
9.228
9.271
8.716
8.759
1,045,463
-0.30(-3.30%)
Aug 04, 2020
8.750
9.109
8.733
9.057
629,670
+0.29(+3.31%)
Aug 03, 2020
8.929
8.929
8.579
8.767
739,009
-0.18(-2.00%)
Jul 31, 2020
9.057
9.057
8.545
8.946
786,836
-0.19(-2.06%)
Jul 30, 2020
8.887
9.160
8.776
9.134
535,353
-0.03(-0.37%)
Jul 29, 2020
9.075
9.220
8.844
9.168
495,969
+0.15(+1.70%)
Jul 28, 2020
8.579
9.066
8.520
9.015
825,771
+0.37(+4.24%)
Jul 27, 2020
8.579
8.665
8.366
8.648
713,592
+0.02(+0.20%)
Jul 24, 2020
8.895
9.032
8.614
8.631
838,612
-0.30(-3.35%)
Jul 23, 2020
9.117
9.245
8.733
8.929
836,109
-0.32(-3.51%)
Jul 22, 2020
9.006
9.271
8.964
9.254
973,106
+0.11(+1.21%)
Jul 21, 2020
9.015
9.271
9.015
9.143
1,612,233
+0.25(+2.78%)
Jul 20, 2020
9.092
9.151
8.716
8.895
699,765
-0.26(-2.89%)
Jul 17, 2020
9.228
9.365
9.057
9.160
1,029,435
-0.03(-0.37%)
Jul 16, 2020
9.194
9.314
9.092
9.194
986,555
-0.13(-1.37%)
Jul 15, 2020
9.365
9.493
9.203
9.322
990,685
+0.30(+3.31%)
Jul 14, 2020
9.100
9.254
8.921
9.023
680,286
-0.12(-1.31%)
Jul 13, 2020
9.578
9.587
9.126
9.143
1,241,091
-0.30(-3.16%)
Jul 10, 2020
9.262
9.510
9.262
9.442
1,082,968
+0.19(+2.03%)
Jul 09, 2020
9.348
9.450
9.100
9.254
1,472,651
-0.15(-1.54%)
Jul 08, 2020
9.382
9.561
9.083
9.399
911,250
-0.03(-0.27%)
Jul 07, 2020
9.766
9.766
9.390
9.425
1,168,114
-0.54(-5.40%)
Jul 06, 2020
10.04
10.24
9.817
9.962
1,184,752
+0.15(+1.57%)
Jul 02, 2020
10.40
10.51
9.775
9.809
538,497
-0.25(-2.46%)
Jul 01, 2020
10.18
10.36
9.903
10.06
863,404
-0.08(-0.76%)
Jun 30, 2020
10.02
10.42
9.851
10.13
2,727,672
+0.09(+0.85%)
Jun 29, 2020
9.723
10.06
9.561
10.05
1,923,137
+0.50(+5.28%)
Jun 26, 2020
9.407
9.587
9.203
9.544
1,728,533
-0.03(-0.27%)
Jun 25, 2020
9.151
9.570
9.151
9.570
1,742,683
+0.26(+2.84%)
Jun 24, 2020
9.399
9.433
8.921
9.305
1,017,122
-0.28(-2.94%)
Jun 23, 2020
9.903
10.04
9.314
9.587
1,603,821
+0.35(+3.79%)
Jun 22, 2020
9.015
9.245
8.725
9.237
985,125
+0.16(+1.79%)
Jun 19, 2020
9.442
9.442
8.844
9.075
4,920,274
-0.20(-2.21%)
Jun 18, 2020
9.066
9.339
8.998
9.279
1,117,145
-0.02(-0.18%)
Jun 17, 2020
9.886
9.911
9.262
9.296
1,640,172
-0.61(-6.12%)
Jun 16, 2020
10.10
10.25
9.612
9.903
1,454,853
+0.38(+3.94%)
Jun 15, 2020
8.955
9.646
8.861
9.527
1,509,201
+0.03(+0.27%)
Jun 12, 2020
9.544
9.698
9.109
9.501
1,518,733
+0.46(+5.10%)
Jun 11, 2020
9.365
9.634
8.938
9.040
885,152
-1.05(-10.41%)
Jun 10, 2020
10.62
10.62
9.979
10.09
1,537,645
-0.65(-6.04%)
Jun 09, 2020
10.90
10.96
10.51
10.74
1,045,207
-0.57(-5.06%)
Jun 08, 2020
11.38
11.60
11.20
11.31
1,775,505
+0.27(+2.48%)
Jun 05, 2020
10.83
11.46
10.83
11.04
1,265,357
+0.89(+8.75%)
Jun 04, 2020
9.843
10.24
9.629
10.15
1,040,041
+0.26(+2.59%)
Jun 03, 2020
9.348
10.02
9.186
9.894
857,103
+0.84(+9.24%)
Jun 02, 2020
8.946
9.262
8.818
9.057
1,011,796
+0.31(+3.51%)
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
.