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

Urban Edge Properties (NY: UE )

17.20 -0.16 (-0.92%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Mar 31, 2021 15.04 15.08 14.72 14.72 1,036,277 -0.35(-2.31%)
Mar 30, 2021 14.90 15.16 14.87 15.07 761,696 +0.20(+1.32%)
Mar 29, 2021 15.30 15.43 14.81 14.87 909,687 -0.58(-3.75%)
Mar 26, 2021 15.17 15.51 15.10 15.45 1,227,261 +0.52(+3.46%)
Mar 25, 2021 14.59 15.04 14.42 14.93 2,079,740 +0.17(+1.15%)
Mar 24, 2021 14.80 15.45 14.76 14.76 913,576 +0.16(+1.10%)
Mar 23, 2021 14.84 15.08 14.48 14.60 570,389 -0.36(-2.38%)
Mar 22, 2021 15.25 15.25 14.75 14.96 749,351 -0.30(-1.99%)
Mar 19, 2021 15.81 15.82 15.21 15.26 1,990,666 -0.48(-3.06%)
Mar 18, 2021 15.73 16.08 15.64 15.74 996,581 -0.04(-0.23%)
Mar 17, 2021 15.46 15.98 15.38 15.78 833,803 +0.29(+1.90%)
Mar 16, 2021 15.90 15.94 15.33 15.49 470,527 -0.49(-3.07%)
Mar 15, 2021 16.04 16.21 15.74 15.98 1,232,609 -0.11(-0.66%)
Mar 12, 2021 15.72 16.08 15.58 16.08 1,170,022 +0.52(+3.32%)
Mar 11, 2021 15.82 16.01 15.50 15.57 1,483,213 -0.34(-2.11%)
Mar 10, 2021 15.37 16.00 15.27 15.90 700,058 +0.56(+3.63%)
Mar 09, 2021 15.99 15.99 15.28 15.35 1,059,537 -0.57(-3.55%)
Mar 08, 2021 15.40 16.06 15.09 15.91 1,004,784 +0.70(+4.59%)
Mar 05, 2021 14.97 15.26 14.44 15.21 718,002 +0.47(+3.18%)
Mar 04, 2021 14.84 15.04 14.39 14.74 1,048,700 -0.01(-0.06%)
Mar 03, 2021 14.35 14.98 14.18 14.75 1,326,068 +0.49(+3.41%)
Mar 02, 2021 14.75 14.75 14.22 14.27 1,109,180 -0.49(-3.29%)
Mar 01, 2021 14.93 15.16 14.74 14.75 905,548 +0.18(+1.21%)
Feb 26, 2021 14.76 14.97 14.50 14.58 1,190,256 -0.13(-0.90%)
Feb 25, 2021 15.30 15.66 14.67 14.71 1,730,407 -0.62(-4.03%)
Feb 24, 2021 15.13 15.35 14.96 15.33 1,265,082 +0.34(+2.24%)
Feb 23, 2021 14.99 15.35 14.95 14.99 1,252,567 +0.06(+0.41%)
Feb 22, 2021 14.41 15.10 14.30 14.93 882,382 +0.49(+3.36%)
Feb 19, 2021 14.42 14.75 14.32 14.44 1,442,797 +0.07(+0.49%)
Feb 18, 2021 14.95 15.03 14.29 14.37 929,903 -0.13(-0.91%)
Feb 17, 2021 14.44 14.62 14.34 14.51 912,885 -0.01(-0.06%)
Feb 16, 2021 14.25 14.65 14.13 14.51 1,101,661 +0.32(+2.24%)
Feb 12, 2021 13.83 14.28 13.83 14.20 1,028,386 +0.34(+2.42%)
Feb 11, 2021 13.68 14.13 13.66 13.86 1,077,189 +0.27(+1.95%)
Feb 10, 2021 13.51 14.01 13.51 13.60 1,095,361 +0.22(+1.65%)
Feb 09, 2021 13.36 13.44 13.10 13.38 349,256 +0.10(+0.73%)
Feb 08, 2021 13.15 13.30 12.98 13.28 340,154 +0.20(+1.55%)
Feb 05, 2021 13.14 13.21 12.97 13.07 351,134 +0.12(+0.96%)
Feb 04, 2021 12.59 13.09 12.59 12.95 597,460 +0.34(+2.66%)
Feb 03, 2021 12.38 12.62 12.21 12.62 540,711 +0.16(+1.28%)
Feb 02, 2021 12.53 12.54 12.26 12.46 525,683 +0.06(+0.50%)
Feb 01, 2021 12.25 12.47 12.01 12.39 708,198 +0.21(+1.74%)
Jan 29, 2021 12.69 12.77 12.05 12.18 808,559 -0.60(-4.70%)
Jan 28, 2021 13.00 13.42 12.77 12.78 759,817 -0.03(-0.21%)
Jan 27, 2021 12.69 13.32 12.69 12.81 987,272 -0.19(-1.49%)
Jan 26, 2021 13.16 13.51 12.94 13.00 597,199 -0.04(-0.34%)
Jan 25, 2021 12.47 13.37 12.39 13.05 707,196 +0.48(+3.80%)
Jan 22, 2021 12.21 12.59 12.15 12.57 858,026 +0.18(+1.43%)
Jan 21, 2021 12.90 13.01 12.36 12.39 803,428 -0.58(-4.49%)
Jan 20, 2021 12.71 13.35 12.69 12.98 589,334 +0.17(+1.31%)
Jan 19, 2021 13.25 13.25 12.77 12.81 687,666 -0.31(-2.36%)
Jan 15, 2021 12.92 13.20 12.53 13.12 1,159,580 +0.04(+0.34%)
Jan 14, 2021 12.68 13.09 12.56 13.07 1,694,199 +0.48(+3.79%)
Jan 13, 2021 12.18 12.60 12.15 12.60 1,272,045 +0.38(+3.11%)
Jan 12, 2021 11.77 12.29 11.72 12.22 925,408 +0.47(+3.98%)
Jan 11, 2021 12.16 12.32 11.64 11.75 730,120 -0.47(-3.83%)
Jan 08, 2021 12.21 12.33 12.05 12.22 1,379,180 +0.02(+0.14%)
Jan 07, 2021 12.07 12.25 11.90 12.20 1,446,319 +0.16(+1.32%)
Jan 06, 2021 11.44 12.17 11.44 12.04 1,161,003 +0.72(+6.40%)
Jan 05, 2021 11.34 11.43 11.18 11.32 899,881 +0.18(+1.59%)
Jan 04, 2021 11.44 11.54 10.98 11.14 1,153,170 -0.29(-2.55%)
Dec 31, 2020 11.43 11.43 11.43 799,669 +0.07(+0.62%)
Dec 30, 2020 11.62 11.71 11.31 11.36 799,669 -0.19(-1.68%)
Dec 29, 2020 11.55 11.65 11.43 11.56 1,171,295 +0.04(+0.37%)
Dec 28, 2020 11.67 11.73 11.46 11.51 740,216 -0.08(-0.66%)
Dec 24, 2020 11.61 11.63 11.35 11.59 282,865 +0.04(+0.37%)
Dec 23, 2020 11.61 11.79 11.42 11.55 768,556 +0.06(+0.52%)
Dec 22, 2020 11.55 11.59 11.41 11.49 1,010,274 -0.03(-0.30%)
Dec 21, 2020 11.21 11.56 11.11 11.52 1,458,093 +0.00(+0.00%)
Dec 18, 2020 11.93 11.96 11.44 11.52 2,611,523 -0.39(-3.30%)
Dec 17, 2020 11.92 12.03 11.75 11.91 1,553,116 +0.07(+0.58%)
Dec 16, 2020 12.28 12.28 11.75 11.85 1,701,624 -0.33(-2.73%)
Dec 15, 2020 11.85 12.18 11.76 12.18 1,817,025 +0.44(+3.71%)
Dec 14, 2020 12.44 12.49 11.67 11.74 2,702,030 -0.50(-4.11%)
Dec 11, 2020 11.91 12.33 11.91 12.25 2,695,070 +0.14(+1.20%)
Dec 10, 2020 11.73 12.20 11.73 12.10 2,056,024 +0.15(+1.29%)
Dec 09, 2020 11.59 12.07 11.57 11.95 3,144,617 +0.49(+4.32%)
Dec 08, 2020 11.18 11.51 11.17 11.45 1,154,766 +0.15(+1.28%)
Dec 07, 2020 11.63 11.63 11.28 11.31 924,119 -0.36(-3.07%)
Dec 04, 2020 11.50 11.70 11.46 11.67 790,944 +0.26(+2.32%)
Dec 03, 2020 11.63 11.71 11.32 11.40 1,485,104 -0.21(-1.84%)
Dec 02, 2020 11.33 11.79 11.21 11.61 800,164 +0.21(+1.87%)
Dec 01, 2020 11.32 11.68 11.19 11.40 921,088 +0.32(+2.93%)
Nov 30, 2020 11.55 11.70 11.03 11.08 1,391,098 -0.62(-5.32%)
Nov 27, 2020 12.30 12.30 11.62 11.70 617,639 -0.61(-4.92%)
Nov 25, 2020 12.26 12.33 11.96 12.31 4,686,024 +0.03(+0.28%)
Nov 24, 2020 12.02 12.54 11.83 12.27 3,161,645 +0.69(+5.97%)
Nov 23, 2020 11.48 11.86 11.37 11.58 529,848 +0.27(+2.42%)
Nov 20, 2020 11.20 11.44 11.06 11.31 836,292 +0.01(+0.08%)
Nov 19, 2020 11.06 11.31 10.89 11.30 1,084,253 +0.13(+1.15%)
Nov 18, 2020 11.41 11.72 11.17 11.17 1,086,373 -0.22(-1.95%)
Nov 17, 2020 11.10 11.46 10.86 11.39 1,002,227 +0.15(+1.37%)
Nov 16, 2020 11.09 11.34 10.89 11.24 903,488 +0.74(+7.07%)
Nov 13, 2020 10.14 10.51 10.14 10.50 1,041,117 +0.48(+4.77%)
Nov 12, 2020 10.35 10.51 9.857 10.02 738,552 -0.56(-5.32%)
Nov 11, 2020 11.07 11.25 10.34 10.58 1,482,933 -0.50(-4.54%)
Nov 10, 2020 10.45 11.10 10.24 11.09 2,103,009 +0.73(+7.09%)
Nov 09, 2020 8.927 10.89 8.910 10.35 2,000,608 +2.48(+31.56%)
Nov 06, 2020 8.312 8.380 7.843 7.868 1,015,221 -0.38(-4.65%)
Nov 05, 2020 8.329 8.483 8.184 8.252 1,215,607 -0.07(-0.82%)
Nov 04, 2020 8.585 8.602 8.261 8.321 623,517 -0.38(-4.32%)
Nov 03, 2020 8.483 8.773 8.406 8.696 520,163 +0.41(+4.94%)
Nov 02, 2020 8.167 8.304 8.031 8.287 587,949 +0.26(+3.30%)
Oct 30, 2020 8.039 8.218 7.937 8.022 573,698 -0.11(-1.36%)
Oct 29, 2020 7.877 8.201 7.783 8.133 659,224 +0.17(+2.14%)
Oct 28, 2020 8.090 8.244 7.817 7.962 927,320 -0.37(-4.41%)
Oct 27, 2020 8.790 8.799 8.329 8.329 687,837 -0.51(-5.79%)
Oct 26, 2020 8.867 8.901 8.696 8.841 950,714 -0.12(-1.33%)
Oct 23, 2020 8.841 9.114 8.824 8.961 1,001,277 +0.23(+2.64%)
Oct 22, 2020 8.508 8.760 8.474 8.730 579,301 +0.22(+2.61%)
Oct 21, 2020 8.380 8.543 8.244 8.508 663,910 +0.07(+0.81%)
Oct 20, 2020 8.517 8.671 8.406 8.440 497,540 +0.04(+0.51%)
Oct 19, 2020 8.508 8.662 8.338 8.398 1,444,181 -0.08(-0.91%)
Oct 16, 2020 8.696 8.696 8.372 8.474 553,778 -0.29(-3.31%)
Oct 15, 2020 8.474 8.858 8.474 8.765 881,136 +0.17(+1.99%)
Oct 14, 2020 8.739 8.918 8.585 8.594 630,282 -0.22(-2.52%)
Oct 13, 2020 9.003 9.072 8.722 8.816 685,359 -0.32(-3.55%)
Oct 12, 2020 9.038 9.183 8.910 9.140 685,869 +0.05(+0.56%)
Oct 09, 2020 9.200 9.200 8.961 9.089 621,975 -0.01(-0.09%)
Oct 08, 2020 9.046 9.157 8.901 9.097 556,644 +0.16(+1.81%)
Oct 07, 2020 8.969 9.106 8.901 8.935 914,955 +0.02(+0.19%)
Oct 06, 2020 9.097 9.277 8.875 8.918 740,486 -0.07(-0.76%)
Oct 05, 2020 9.038 9.131 8.756 8.986 850,342 +0.03(+0.29%)
Oct 02, 2020 8.474 9.012 8.466 8.961 807,700 +0.26(+3.04%)
Oct 01, 2020 8.270 8.705 8.270 8.696 1,293,305 +0.40(+4.84%)
Sep 30, 2020 8.406 8.602 8.176 8.295 1,084,320 -0.05(-0.61%)
Sep 29, 2020 8.662 8.662 8.142 8.346 1,134,345 -0.32(-3.65%)
Sep 28, 2020 8.363 8.696 8.244 8.662 1,162,052 +0.47(+5.73%)
Sep 25, 2020 7.860 8.235 7.851 8.193 924,643 +0.26(+3.23%)
Sep 24, 2020 7.843 8.048 7.672 7.937 880,308 +0.12(+1.53%)
Sep 23, 2020 8.107 8.278 7.758 7.817 1,483,073 -0.30(-3.68%)
Sep 22, 2020 8.184 8.389 8.099 8.116 1,037,602 -0.07(-0.83%)
Sep 21, 2020 8.543 8.585 8.133 8.184 1,543,378 -0.58(-6.62%)
Sep 18, 2020 9.311 9.311 8.747 8.765 3,316,108 -0.44(-4.82%)
Sep 17, 2020 9.379 9.524 9.097 9.208 1,229,031 -0.26(-2.71%)
Sep 16, 2020 9.277 9.609 9.183 9.464 1,196,851 +0.22(+2.40%)
Sep 15, 2020 8.978 9.358 8.978 9.242 697,565 +0.29(+3.24%)
Sep 14, 2020 8.654 9.055 8.645 8.952 926,607 +0.37(+4.27%)
Sep 11, 2020 8.986 9.063 8.543 8.585 1,059,396 -0.40(-4.46%)
Sep 10, 2020 9.302 9.652 8.944 8.986 1,116,248 -0.34(-3.66%)
Sep 09, 2020 9.678 9.729 9.225 9.328 910,850 -0.28(-2.93%)
Sep 08, 2020 9.814 9.878 9.592 9.609 1,318,625 -0.27(-2.76%)
Sep 04, 2020 9.857 10.05 9.609 9.882 865,351 +0.20(+2.03%)
Sep 03, 2020 9.550 9.968 9.550 9.686 800,222 +0.20(+2.07%)
Sep 02, 2020 9.166 9.550 9.131 9.490 826,883 +0.28(+3.06%)
Sep 01, 2020 8.918 9.259 8.799 9.208 1,080,227 +0.20(+2.18%)
Aug 31, 2020 9.285 9.302 8.965 9.012 1,155,834 -0.31(-3.30%)
Aug 28, 2020 9.345 9.345 9.021 9.319 472,691 +0.02(+0.18%)
Aug 27, 2020 9.191 9.507 9.191 9.302 386,492 +0.20(+2.16%)
Aug 26, 2020 9.439 9.541 8.986 9.106 541,277 -0.39(-4.13%)
Aug 25, 2020 9.524 9.609 9.285 9.498 1,047,653 +0.04(+0.45%)
Aug 24, 2020 9.029 9.464 8.807 9.456 887,449 +0.49(+5.42%)
Aug 21, 2020 8.893 9.029 8.807 8.969 783,093 -0.01(-0.10%)
Aug 20, 2020 8.602 9.140 8.602 8.978 704,558 +0.29(+3.34%)
Aug 19, 2020 8.995 9.080 8.637 8.688 669,598 -0.36(-3.96%)
Aug 18, 2020 9.456 9.456 8.858 9.046 637,664 -0.44(-4.68%)
Aug 17, 2020 9.302 9.567 9.259 9.490 694,176 +0.17(+1.83%)
Aug 14, 2020 9.089 9.592 9.089 9.319 786,726 +0.10(+1.11%)
Aug 13, 2020 9.507 9.661 9.153 9.217 673,479 -0.41(-4.26%)
Aug 12, 2020 9.900 9.900 9.388 9.626 873,427 -0.14(-1.40%)
Aug 11, 2020 9.686 10.05 9.652 9.763 1,701,806 +0.36(+3.81%)
Aug 10, 2020 9.251 9.652 9.234 9.405 947,727 +0.25(+2.70%)
Aug 07, 2020 8.713 9.166 8.432 9.157 1,324,334 +0.33(+3.77%)
Aug 06, 2020 8.765 9.021 8.560 8.824 1,367,375 +0.07(+0.78%)
Aug 05, 2020 9.225 9.268 8.713 8.756 1,045,784 -0.30(-3.30%)
Aug 04, 2020 8.747 9.106 8.730 9.055 629,863 +0.29(+3.31%)
Aug 03, 2020 8.927 8.927 8.577 8.765 739,236 -0.18(-2.00%)
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%)
May 01, 2020 9.473 9.695 8.790 8.986 1,551,305 -0.83(-8.43%)
Apr 30, 2020 10.00 10.33 9.280 9.814 2,068,167 -0.25(-2.46%)
Apr 29, 2020 9.823 10.16 9.703 10.06 2,087,116 +0.69(+7.38%)
Apr 28, 2020 8.483 9.413 8.483 9.370 2,735,351 +1.26(+15.58%)
Apr 27, 2020 7.629 8.154 7.442 8.107 1,631,684 +0.38(+4.97%)
Apr 24, 2020 7.792 7.881 7.604 7.723 1,471,039 -0.05(-0.66%)
Apr 23, 2020 7.604 7.843 7.484 7.775 1,594,902 +0.20(+2.59%)
Apr 22, 2020 7.288 7.604 7.160 7.578 2,439,354 +0.42(+5.84%)
Apr 21, 2020 6.861 7.211 6.819 7.160 1,535,387 +0.01(+0.12%)
Apr 20, 2020 7.109 7.519 7.015 7.152 1,954,614 -0.22(-3.01%)
Apr 17, 2020 7.484 7.775 7.280 7.373 1,230,358 +0.25(+3.47%)
Apr 16, 2020 7.595 7.723 7.019 7.126 1,387,743 -0.51(-6.70%)
Apr 15, 2020 7.578 7.911 7.318 7.638 1,213,685 -0.34(-4.28%)
Apr 14, 2020 8.235 8.526 7.903 7.979 1,108,027 -0.15(-1.89%)
Apr 13, 2020 8.176 8.248 7.809 8.133 1,434,350 -0.08(-0.94%)
Apr 09, 2020 8.022 8.628 7.800 8.210 2,098,873 +0.48(+6.18%)
Apr 08, 2020 7.740 7.988 7.348 7.732 1,954,309 +0.34(+4.62%)
Apr 07, 2020 6.878 7.629 6.878 7.391 3,401,905 +0.54(+7.85%)
Apr 06, 2020 6.853 7.348 6.750 6.853 1,248,791 +0.33(+5.10%)
Apr 03, 2020 6.529 6.768 6.358 6.520 2,646,910 -0.09(-1.42%)
Apr 02, 2020 7.006 7.305 6.486 6.614 2,041,629 -0.49(-6.96%)
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.