Urban Edge Properties (NY: UE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.64	19.84	19.58	19.68	696,910	+0.00(+0.00%)
Mar 30, 2017	19.61	19.72	19.45	19.68	533,883	+0.07(+0.38%)
Mar 29, 2017	19.59	19.64	19.39	19.61	332,821	+0.00(+0.00%)
Mar 28, 2017	19.31	19.63	19.10	19.61	576,023	+0.27(+1.39%)
Mar 27, 2017	19.53	19.75	19.25	19.34	472,921	-0.34(-1.75%)
Mar 24, 2017	19.58	19.73	19.54	19.68	657,109	+0.11(+0.57%)
Mar 23, 2017	19.12	19.76	18.98	19.57	957,185	+0.40(+2.07%)
Mar 22, 2017	19.21	19.23	18.73	19.17	1,186,095	+0.01(+0.08%)
Mar 21, 2017	19.38	19.44	19.14	19.16	870,095	-0.18(-0.93%)
Mar 20, 2017	19.54	19.67	19.33	19.34	640,986	-0.20(-1.03%)
Mar 17, 2017	19.61	19.65	19.40	19.54	1,435,458	+0.03(+0.15%)
Mar 16, 2017	19.72	19.82	19.48	19.51	600,209	-0.27(-1.36%)
Mar 15, 2017	19.33	19.91	19.24	19.78	958,116	+0.57(+2.96%)
Mar 14, 2017	18.89	19.30	18.80	19.21	1,126,407	+0.20(+1.06%)
Mar 13, 2017	18.72	19.01	18.33	19.01	823,847	+0.38(+2.05%)
Mar 10, 2017	19.00	19.06	18.45	18.63	422,675	-0.08(-0.44%)
Mar 09, 2017	19.10	19.23	18.69	18.71	585,759	-0.39(-2.06%)
Mar 08, 2017	19.38	19.61	19.07	19.10	763,576	-0.55(-2.79%)
Mar 07, 2017	19.81	19.89	19.49	19.65	677,573	-0.23(-1.16%)
Mar 06, 2017	20.03	20.07	19.83	19.88	612,108	-0.27(-1.33%)
Mar 03, 2017	20.09	20.15	19.59	20.15	1,201,251	-0.10(-0.48%)
Mar 02, 2017	20.42	20.51	20.21	20.24	723,873	-0.25(-1.23%)
Mar 01, 2017	20.57	20.74	20.41	20.49	940,702	-0.07(-0.36%)
Feb 28, 2017	21.18	21.18	20.55	20.57	1,221,497	-0.66(-3.11%)
Feb 27, 2017	21.09	21.31	20.99	21.23	620,882	+0.15(+0.70%)
Feb 24, 2017	21.14	21.14	20.93	21.08	295,856	-0.06(-0.28%)
Feb 23, 2017	21.07	21.14	20.81	21.14	455,791	+0.17(+0.81%)
Feb 22, 2017	21.11	21.18	20.79	20.97	406,486	-0.14(-0.67%)
Feb 21, 2017	20.74	21.27	20.57	21.11	770,087	+0.28(+1.35%)
Feb 17, 2017		20.83	20.83	20.83	0	+0.53(+2.63%)
Feb 16, 2017	20.50	20.63	20.18	20.29	967,332	-0.16(-0.80%)
Feb 15, 2017	20.55	20.71	20.35	20.46	472,531	-0.31(-1.50%)
Feb 14, 2017	21.06	21.06	20.63	20.77	487,005	-0.38(-1.79%)
Feb 13, 2017	21.36	21.44	21.11	21.15	494,156	-0.25(-1.18%)
Feb 10, 2017	20.99	21.43	20.99	21.40	375,592	+0.34(+1.62%)
Feb 09, 2017	20.58	21.06	20.52	21.06	442,517	+0.47(+2.27%)
Feb 08, 2017	20.61	20.66	20.43	20.59	453,075	+0.07(+0.36%)
Feb 07, 2017	20.56	20.82	20.46	20.52	378,196	-0.04(-0.18%)
Feb 06, 2017	20.86	20.86	20.50	20.55	413,939	-0.25(-1.21%)
Feb 03, 2017	20.74	20.81	20.57	20.81	711,362	+0.24(+1.19%)
Feb 02, 2017	20.56	20.63	20.38	20.56	1,096,234	+0.11(+0.54%)
Feb 01, 2017	20.65	20.97	20.44	20.45	549,680	-0.30(-1.43%)
Jan 31, 2017	20.72	20.95	20.66	20.75	981,231	+0.01(+0.04%)
Jan 30, 2017	20.67	20.76	20.37	20.74	550,934	+0.03(+0.14%)
Jan 27, 2017	20.95	20.95	20.48	20.71	297,160	-0.17(-0.82%)
Jan 26, 2017	20.90	21.01	20.69	20.88	533,776	-0.04(-0.18%)
Jan 25, 2017	21.09	21.14	20.90	20.92	795,270	-0.21(-0.98%)
Jan 24, 2017	20.95	21.22	20.92	21.13	1,051,680	+0.08(+0.39%)
Jan 23, 2017	20.72	21.07	20.68	21.04	377,530	+0.39(+1.87%)
Jan 20, 2017	20.50	20.68	20.50	20.66	372,562	+0.07(+0.36%)
Jan 19, 2017	20.80	20.82	20.52	20.58	477,352	-0.33(-1.60%)
Jan 18, 2017	20.94	20.94	20.61	20.92	636,457	-0.01(-0.04%)
Jan 17, 2017	20.65	20.95	20.62	20.92	639,649	+0.34(+1.66%)
Jan 13, 2017		20.58	20.58	20.58	0	-0.04(-0.22%)
Jan 12, 2017	20.50	20.67	20.25	20.63	360,100	+0.18(+0.87%)
Jan 11, 2017	20.55	20.83	20.43	20.45	437,920	-0.13(-0.61%)
Jan 10, 2017	20.65	20.75	20.54	20.58	566,912	-0.11(-0.54%)
Jan 09, 2017	21.02	21.03	20.67	20.69	650,207	-0.24(-1.13%)
Jan 06, 2017	20.67	20.95	20.67	20.92	665,525	+0.00(+0.00%)
Jan 05, 2017	20.72	20.95	20.59	20.92	482,173	+0.06(+0.28%)
Jan 04, 2017	20.56	20.92	20.48	20.87	595,671	+0.42(+2.03%)

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.