Urban Edge Properties (UE)

UE
🏛️ États-Unis →
20.47
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.86 19.28 18.86 19.00 0.6M
2021-12-30 18.72 19.10 18.72 18.86 0.6M
2021-12-29 18.80 18.82 18.55 18.71 0.3M
2021-12-28 18.58 18.79 18.51 18.76 0.4M
2021-12-27 18.30 18.67 18.14 18.67 0.6M
2021-12-23 18.51 18.53 18.20 18.35 0.4M
2021-12-22 18.23 18.47 18.16 18.39 0.6M
2021-12-21 17.48 18.18 17.48 18.16 0.7M
2021-12-20 17.45 17.66 17.00 17.34 1.0M
2021-12-17 17.71 17.94 17.61 17.74 2.0M
2021-12-16 17.96 18.04 17.58 17.75 0.9M
2021-12-15 17.62 17.92 17.35 17.80 1.0M
2021-12-14 17.71 17.95 17.40 17.58 1.8M
2021-12-13 17.91 18.06 17.63 17.87 1.0M
2021-12-10 18.25 18.34 17.86 18.04 0.6M
2021-12-09 18.39 18.39 18.03 18.18 0.7M
2021-12-08 18.33 18.77 18.26 18.63 0.5M
2021-12-07 18.34 18.50 18.22 18.32 0.5M
2021-12-06 17.89 18.26 17.62 18.13 0.7M
2021-12-03 17.51 17.78 17.35 17.54 0.6M
2021-12-02 16.79 17.71 16.79 17.56 0.9M
2021-12-01 17.69 17.89 16.61 16.61 0.8M
2021-11-30 17.23 17.45 16.96 17.23 1.2M
2021-11-29 17.83 17.84 17.26 17.43 0.9M
2021-11-26 17.89 17.92 17.01 17.55 0.7M
2021-11-24 18.48 18.73 18.28 18.65 0.3M
2021-11-23 18.83 18.98 18.49 18.49 0.5M
2021-11-22 18.56 19.06 18.21 18.83 0.8M
2021-11-19 18.56 18.57 18.09 18.40 0.8M
2021-11-18 18.47 18.88 18.47 18.72 0.7M
2021-11-17 18.27 18.80 17.99 18.62 0.6M
2021-11-16 18.78 18.78 18.19 18.34 0.6M
2021-11-15 18.54 18.73 18.42 18.71 0.4M
2021-11-12 18.81 18.81 18.34 18.40 0.3M
2021-11-11 18.59 18.90 18.43 18.78 0.3M
2021-11-10 18.45 18.79 18.45 18.57 0.4M
2021-11-09 18.52 18.73 18.27 18.46 0.4M
2021-11-08 19.42 19.53 18.45 18.57 0.5M
2021-11-05 19.04 19.58 19.03 19.34 0.7M
2021-11-04 18.96 19.56 18.53 18.65 0.7M
2021-11-03 18.41 19.01 18.41 18.95 0.7M
2021-11-02 18.34 18.63 18.17 18.45 0.5M
2021-11-01 17.61 18.31 17.46 18.25 0.8M
2021-10-29 17.61 17.72 17.41 17.53 0.8M
2021-10-27 18.07 18.07 17.46 17.52 0.8M
2021-10-26 18.20 18.26 18.03 18.10 0.5M
2021-10-25 18.19 18.32 18.08 18.20 0.5M
2021-10-22 18.49 18.57 18.15 18.18 0.4M
2021-10-21 18.71 18.73 18.34 18.41 0.4M
2021-10-20 18.20 18.71 18.14 18.69 0.4M
2021-10-19 18.62 18.62 18.24 18.25 0.4M
2021-10-18 18.35 18.65 18.31 18.62 0.3M
2021-10-15 18.89 18.96 18.47 18.47 0.5M
2021-10-14 18.93 18.93 18.54 18.59 0.3M
2021-10-13 18.34 18.77 18.18 18.76 0.4M
2021-10-12 18.26 18.59 18.14 18.35 0.9M
2021-10-11 18.51 18.68 18.23 18.25 0.7M
2021-10-08 18.82 18.95 18.52 18.52 0.6M
2021-10-07 18.96 19.12 18.76 18.90 0.6M
2021-10-06 18.72 18.85 18.33 18.83 0.4M
2021-10-05 19.33 19.44 18.87 18.96 0.6M
2021-10-04 19.12 19.39 18.99 19.28 0.7M
2021-10-01 18.44 19.25 18.35 19.15 0.8M
2021-09-30 18.63 18.63 18.18 18.31 1.3M
2021-09-29 18.39 18.55 18.22 18.47 0.5M
2021-09-28 18.29 18.45 18.22 18.35 0.5M
2021-09-27 18.23 18.61 18.23 18.35 0.9M
2021-09-24 18.30 18.48 18.12 18.16 0.6M
2021-09-23 18.46 18.50 18.28 18.40 0.8M
2021-09-22 17.91 18.26 17.89 18.12 0.6M
2021-09-21 17.95 18.13 17.71 17.75 1.1M
2021-09-20 17.78 17.96 17.49 17.82 0.6M
2021-09-17 18.29 18.47 17.95 17.95 1.9M
2021-09-16 18.36 18.54 18.25 18.34 0.4M
2021-09-15 18.19 18.35 17.95 18.28 0.6M
2021-09-14 18.21 18.25 17.93 18.15 0.6M
2021-09-13 17.88 18.43 17.81 18.26 0.5M
2021-09-10 18.39 18.39 17.70 17.71 0.6M
2021-09-09 18.50 18.60 18.22 18.22 0.6M
2021-09-08 18.55 18.87 18.51 18.63 0.5M
2021-09-07 18.87 18.90 18.51 18.63 0.7M
2021-09-03 18.95 19.16 18.76 18.99 0.6M
2021-09-02 19.10 19.11 18.79 19.05 1.1M
2021-09-01 19.01 19.05 18.77 18.96 0.9M
2021-08-31 18.72 19.01 18.65 18.94 0.8M
2021-08-30 19.33 19.35 18.60 18.77 0.8M
2021-08-27 18.61 19.20 18.43 19.18 1.1M
2021-08-26 18.71 18.73 18.40 18.49 0.6M
2021-08-25 18.61 18.92 18.36 18.69 0.5M
2021-08-24 18.49 18.59 18.29 18.56 0.4M
2021-08-23 18.59 18.69 18.33 18.34 0.4M
2021-08-20 18.03 18.53 17.84 18.45 0.5M
2021-08-19 18.04 18.27 17.78 18.11 0.4M
2021-08-18 18.29 18.50 18.18 18.23 0.4M
2021-08-17 18.42 18.47 18.05 18.42 0.9M
2021-08-16 18.83 19.01 18.53 18.62 0.4M
2021-08-13 18.76 18.92 18.68 18.91 0.4M
2021-08-12 19.13 19.14 18.55 18.81 0.7M
2021-08-11 18.99 19.17 18.72 19.12 0.6M
2021-08-10 18.90 19.12 18.68 18.88 0.7M
2021-08-09 19.27 19.27 18.86 18.95 0.5M
2021-08-06 19.43 19.58 19.16 19.25 0.6M
2021-08-05 18.84 19.39 18.61 19.15 1.0M
2021-08-04 14.00 19.16 14.00 18.63 0.8M
2021-08-03 18.91 18.91 18.47 18.79 0.6M
2021-08-02 19.12 19.57 18.76 18.82 1.0M
2021-07-30 19.07 19.45 18.99 19.00 0.7M
2021-07-29 18.80 19.46 18.80 19.06 0.8M
2021-07-28 18.80 18.93 18.33 18.63 1.0M
2021-07-27 18.71 18.97 18.58 18.68 0.8M
2021-07-26 18.89 19.22 18.67 18.90 0.7M
2021-07-23 18.91 19.02 18.44 18.83 0.4M
2021-07-22 19.41 19.41 18.67 18.73 0.7M
2021-07-21 19.21 19.74 19.18 19.58 1.4M
2021-07-20 17.97 19.20 17.91 19.06 1.8M
2021-07-19 17.99 18.17 17.61 17.91 1.5M
2021-07-16 18.95 18.99 18.47 18.47 0.8M
2021-07-15 18.81 19.01 18.65 18.80 1.0M
2021-07-14 18.80 19.07 18.74 18.87 0.5M
2021-07-13 19.07 19.17 18.68 18.78 0.7M
2021-07-12 18.82 19.26 18.70 19.22 0.5M
2021-07-09 18.69 18.98 18.61 18.94 1.1M
2021-07-08 18.54 18.75 18.29 18.42 0.7M
2021-07-07 18.76 18.94 18.57 18.77 0.5M
2021-07-06 19.24 19.24 18.65 18.98 0.4M
2021-07-02 19.36 19.48 19.09 19.24 0.5M
2021-07-01 19.22 19.58 19.04 19.36 0.8M
2021-06-30 18.97 19.35 18.97 19.10 1.1M
2021-06-29 19.22 19.43 19.06 19.07 0.7M
2021-06-28 19.47 19.52 18.82 19.15 0.6M
2021-06-25 19.40 19.57 19.30 19.51 1.7M
2021-06-24 19.62 19.62 19.20 19.43 0.5M
2021-06-23 19.50 19.61 19.44 19.50 0.8M
2021-06-22 19.63 19.66 19.31 19.50 0.8M
2021-06-21 19.39 19.80 19.12 19.70 0.9M
2021-06-18 19.37 19.47 18.99 19.18 1.8M
2021-06-17 20.00 20.05 19.34 19.67 1.0M
2021-06-16 19.99 20.15 19.85 20.00 0.7M
2021-06-15 20.02 20.23 19.85 20.05 0.5M
2021-06-14 20.11 20.23 19.80 20.08 0.4M
2021-06-11 20.27 20.30 20.02 20.27 0.3M
2021-06-10 20.23 20.33 19.96 20.10 0.4M
2021-06-09 20.16 20.32 20.04 20.20 0.4M
2021-06-08 19.84 20.25 19.69 20.08 0.4M
2021-06-07 19.59 20.01 19.59 19.92 0.2M
2021-06-04 19.83 19.84 19.45 19.58 0.3M
2021-06-03 20.04 20.04 19.72 19.79 0.4M
2021-06-02 19.94 20.08 19.65 20.08 0.5M
2021-06-01 19.49 19.83 19.30 19.83 0.5M
2021-05-28 19.48 19.48 19.30 19.35 0.5M
2021-05-27 19.45 19.56 19.31 19.34 0.5M
2021-05-26 18.86 19.34 18.82 19.26 0.4M
2021-05-25 19.06 19.38 18.85 18.89 0.4M
2021-05-24 18.90 19.11 18.88 18.96 0.6M
2021-05-21 19.06 19.10 18.87 18.97 0.8M
2021-05-20 18.84 19.01 18.56 18.96 0.6M
2021-05-19 18.71 18.92 18.26 18.91 0.4M
2021-05-18 19.14 19.18 18.88 18.89 0.7M
2021-05-17 18.82 19.04 18.63 19.01 0.4M
2021-05-14 18.76 18.97 18.66 18.93 0.5M
2021-05-13 18.22 18.74 18.22 18.67 0.7M
2021-05-12 18.99 19.04 18.08 18.21 0.9M
2021-05-11 18.72 19.11 18.50 19.00 1.0M
2021-05-10 19.42 19.50 19.02 19.03 0.6M
2021-05-07 18.79 19.30 18.69 19.29 0.9M
2021-05-06 18.60 18.93 18.47 18.93 0.4M
2021-05-05 19.00 19.00 18.44 18.55 0.4M
2021-05-04 18.97 19.38 18.75 18.95 1.0M
2021-05-03 18.99 19.23 18.68 18.76 0.9M
2021-04-30 18.81 19.02 18.73 18.85 1.0M
2021-04-29 18.87 19.06 18.68 19.00 0.6M
2021-04-28 18.84 18.94 18.64 18.69 0.6M
2021-04-27 18.58 18.92 18.53 18.78 0.5M
2021-04-26 18.46 18.70 18.45 18.59 0.7M
2021-04-23 18.02 18.32 17.95 18.30 0.7M
2021-04-22 18.14 18.39 17.92 17.96 0.5M
2021-04-21 17.85 18.16 17.75 18.08 0.8M
2021-04-20 17.90 18.10 17.64 17.86 0.7M
2021-04-19 17.82 17.98 17.69 17.95 0.6M
2021-04-16 18.10 18.10 17.80 17.88 0.6M
2021-04-15 17.62 18.11 17.42 18.10 0.9M
2021-04-14 17.55 17.77 17.38 17.42 0.3M
2021-04-13 17.36 17.60 17.14 17.56 0.6M
2021-04-12 17.35 17.41 17.07 17.36 0.6M
2021-04-09 17.43 17.47 17.24 17.33 0.7M
2021-04-08 17.00 17.41 16.98 17.30 0.6M
2021-04-07 17.05 17.28 16.80 17.16 0.7M
2021-04-06 16.86 17.20 16.80 17.09 0.6M
2021-04-05 17.19 17.36 16.67 16.88 0.9M
2021-04-01 16.69 17.02 16.58 17.02 0.8M
2021-03-31 16.88 16.93 16.52 16.52 0.9M
2021-03-30 16.72 17.02 16.69 16.91 0.7M
2021-03-29 17.17 17.32 16.62 16.69 0.8M
2021-03-26 17.03 17.41 16.95 17.34 1.1M
2021-03-25 16.37 16.88 16.18 16.76 1.9M
2021-03-24 16.61 17.34 16.57 16.57 0.8M
2021-03-23 16.65 16.92 16.25 16.39 0.5M
2021-03-22 17.12 17.12 16.55 16.79 0.7M
2021-03-19 17.74 17.75 17.07 17.13 1.8M
2021-03-18 17.65 18.05 17.55 17.67 0.9M
2021-03-17 17.35 17.94 17.26 17.71 0.7M
2021-03-16 17.85 17.89 17.21 17.38 0.4M
2021-03-15 18.00 18.19 17.66 17.93 1.1M
2021-03-12 17.64 18.05 17.49 18.05 1.0M
2021-03-11 17.91 18.12 17.55 17.62 1.3M
2021-03-10 17.36 18.11 17.29 18.00 0.6M
2021-03-09 18.10 18.10 17.30 17.37 0.9M
2021-03-08 17.43 18.18 17.08 18.01 0.9M
2021-03-05 16.95 17.27 16.34 17.22 0.6M
2021-03-04 16.80 17.02 16.29 16.69 0.9M
2021-03-03 16.24 16.96 16.05 16.70 1.2M
2021-03-02 16.70 16.70 16.10 16.15 1.0M
2021-03-01 16.90 17.16 16.69 16.70 0.8M
2021-02-26 16.71 16.94 16.41 16.50 1.1M
2021-02-25 17.32 17.73 16.61 16.65 1.5M
2021-02-24 17.13 17.38 16.93 17.35 1.1M
2021-02-23 16.97 17.38 16.92 16.97 1.1M
2021-02-22 16.31 17.09 16.19 16.90 0.8M
2021-02-19 16.32 16.70 16.21 16.35 1.3M
2021-02-18 16.92 17.01 16.18 16.27 0.8M
2021-02-17 16.35 16.55 16.23 16.42 0.8M
2021-02-16 16.13 16.58 16.00 16.43 1.0M
2021-02-12 15.65 16.16 15.65 16.07 0.9M
2021-02-11 15.48 15.99 15.46 15.69 1.0M
2021-02-10 15.29 15.86 15.29 15.39 1.0M
2021-02-09 15.12 15.21 14.83 15.14 0.3M
2021-02-08 14.88 15.05 14.69 15.03 0.3M
2021-02-05 14.87 14.95 14.68 14.80 0.3M
2021-02-04 14.25 14.82 14.25 14.66 0.5M
2021-02-03 14.01 14.29 13.82 14.28 0.5M
2021-02-02 14.18 14.19 13.88 14.10 0.5M
2021-02-01 13.87 14.12 13.60 14.03 0.6M
2021-01-29 14.36 14.46 13.64 13.79 0.7M
2021-01-28 14.72 15.19 14.46 14.47 0.7M
2021-01-27 14.36 15.08 14.36 14.50 0.9M
2021-01-26 14.90 15.29 14.65 14.72 0.5M
2021-01-25 14.11 15.13 14.03 14.77 0.6M
2021-01-22 13.82 14.25 13.75 14.23 0.8M
2021-01-21 14.60 14.73 13.99 14.03 0.7M
2021-01-20 14.39 15.11 14.36 14.69 0.5M
2021-01-19 15.00 15.00 14.45 14.50 0.6M
2021-01-15 14.62 14.95 14.18 14.85 1.0M
2021-01-14 14.35 14.82 14.22 14.80 1.5M
2021-01-13 13.79 14.26 13.75 14.26 1.1M
2021-01-12 13.32 13.92 13.27 13.83 0.8M
2021-01-11 13.77 13.95 13.18 13.30 0.6M
2021-01-08 13.82 13.96 13.64 13.83 1.2M
2021-01-07 13.66 13.87 13.47 13.81 1.3M
2021-01-06 12.95 13.78 12.95 13.63 1.0M
2021-01-05 12.84 12.94 12.65 12.81 0.8M
2021-01-04 12.95 13.06 12.43 12.61 1.0M