Urban Edge Properties (NY: UE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.64	18.69	18.45	18.57	736,137	-0.11(-0.58%)
Mar 30, 2016	18.62	18.81	18.59	18.67	1,371,011	+0.09(+0.46%)
Mar 29, 2016	17.98	18.59	17.91	18.59	815,888	+0.58(+3.23%)
Mar 28, 2016	17.74	18.01	17.67	18.01	711,236	+0.32(+1.79%)
Mar 24, 2016	17.75	17.69	17.69	17.69	430,908	-0.11(-0.65%)
Mar 23, 2016	18.02	18.07	17.78	17.80	421,124	-0.27(-1.47%)
Mar 22, 2016	18.00	18.08	17.88	18.07	431,171	-0.01(-0.04%)
Mar 21, 2016	18.17	18.26	18.00	18.08	583,390	-0.12(-0.67%)
Mar 18, 2016	18.48	18.52	18.03	18.20	2,490,644	-0.18(-0.98%)
Mar 17, 2016	18.24	18.42	18.01	18.38	714,561	+0.13(+0.71%)
Mar 16, 2016	17.85	18.29	17.74	18.25	1,280,611	+0.37(+2.05%)
Mar 15, 2016	17.78	17.98	17.71	17.88	749,710	+0.06(+0.32%)
Mar 14, 2016	17.80	17.90	17.72	17.83	671,914	-0.02(-0.12%)
Mar 11, 2016	17.87	17.99	17.73	17.85	599,581	+0.17(+0.98%)
Mar 10, 2016	17.82	17.86	17.46	17.67	480,806	-0.06(-0.36%)
Mar 09, 2016	17.53	17.86	17.53	17.74	622,991	+0.26(+1.51%)
Mar 08, 2016	17.53	17.70	17.43	17.48	516,407	-0.16(-0.89%)
Mar 07, 2016	17.55	17.65	17.40	17.63	728,552	+0.01(+0.08%)
Mar 04, 2016	17.65	17.67	17.42	17.62	820,528	+0.01(+0.04%)
Mar 03, 2016	17.62	17.62	17.45	17.61	609,779	+0.01(+0.08%)
Mar 02, 2016	17.72	17.81	17.49	17.60	929,462	-0.17(-0.96%)
Mar 01, 2016	17.41	17.77	17.41	17.77	478,996	+0.43(+2.51%)
Feb 29, 2016	17.48	17.57	17.24	17.33	840,204	-0.12(-0.69%)
Feb 26, 2016	17.55	17.60	17.34	17.45	914,420	-0.06(-0.33%)
Feb 25, 2016	16.95	17.52	16.95	17.51	779,399	+0.61(+3.63%)
Feb 24, 2016	16.81	16.91	16.57	16.90	461,630	-0.01(-0.08%)
Feb 23, 2016	16.89	16.97	16.68	16.91	652,419	-0.01(-0.04%)
Feb 22, 2016	17.19	17.35	16.79	16.92	813,102	-0.14(-0.79%)
Feb 19, 2016	16.79	17.08	16.66	17.05	1,131,685	+0.24(+1.44%)
Feb 18, 2016	16.81	17.00	16.56	16.81	838,165	-0.14(-0.84%)
Feb 17, 2016	17.02	17.15	16.76	16.95	758,627	+0.04(+0.25%)
Feb 16, 2016	16.97	17.03	16.81	16.91	494,916	+0.09(+0.51%)
Feb 12, 2016	16.81	16.83	16.83	16.83	794,316	+0.17(+1.03%)
Feb 11, 2016	16.62	16.88	16.57	16.66	725,555	-0.22(-1.31%)
Feb 10, 2016	17.18	17.45	16.87	16.88	611,802	-0.23(-1.33%)
Feb 09, 2016	16.63	17.38	16.63	17.10	915,827	+0.27(+1.61%)
Feb 08, 2016	16.85	17.01	16.51	16.83	692,807	-0.16(-0.96%)
Feb 05, 2016	17.26	17.34	16.99	17.00	680,942	-0.31(-1.77%)
Feb 04, 2016	17.35	17.45	17.21	17.30	429,472	-0.14(-0.78%)
Feb 03, 2016	17.26	17.45	17.03	17.44	594,352	+0.27(+1.58%)
Feb 02, 2016	17.25	17.25	16.93	17.17	735,295	-0.19(-1.11%)
Feb 01, 2016	17.20	17.49	17.12	17.36	947,649	+0.04(+0.25%)
Jan 29, 2016	17.01	17.33	16.93	17.32	1,201,578	+0.43(+2.53%)
Jan 28, 2016	16.83	17.10	16.78	16.89	941,105	+0.16(+0.94%)
Jan 27, 2016	17.12	17.23	16.56	16.73	1,002,815	-0.47(-2.73%)
Jan 26, 2016	16.63	17.26	16.56	17.20	1,014,172	+0.66(+4.01%)
Jan 25, 2016	16.73	16.93	16.50	16.54	764,625	-0.22(-1.32%)
Jan 22, 2016	16.42	16.78	16.34	16.76	748,175	+0.53(+3.29%)
Jan 21, 2016	16.10	16.42	15.89	16.23	809,057	+0.21(+1.34%)
Jan 20, 2016	16.08	16.26	15.59	16.01	703,716	-0.23(-1.40%)
Jan 19, 2016	16.05	16.33	15.91	16.24	918,965	+0.36(+2.24%)
Jan 15, 2016	15.52	15.89	15.89	15.89	816,064	+0.05(+0.32%)
Jan 14, 2016	16.04	16.18	15.78	15.84	712,549	-0.17(-1.07%)
Jan 13, 2016	16.38	16.43	15.99	16.01	461,828	-0.37(-2.26%)
Jan 12, 2016	16.33	16.41	16.08	16.38	862,756	+0.15(+0.92%)
Jan 11, 2016	16.04	16.39	15.99	16.23	664,882	+0.25(+1.56%)
Jan 08, 2016	16.48	16.58	15.95	15.98	935,200	-0.45(-2.73%)
Jan 07, 2016	16.52	16.63	16.33	16.43	601,144	-0.36(-2.16%)
Jan 06, 2016	16.64	16.88	16.64	16.79	436,852	-0.01(-0.04%)
Jan 05, 2016	16.45	16.87	16.43	16.80	448,597	+0.35(+2.12%)

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.