Skip to main content

United Dominion Realty Trust (NY: UDR )

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.90 15.21 14.86 15.16 3,674,615 +0.32(+2.19%)
Feb 25, 2011 14.66 14.85 14.66 14.84 4,023,529 +0.26(+1.80%)
Feb 24, 2011 14.65 14.71 14.38 14.58 4,099,943 -0.07(-0.47%)
Feb 23, 2011 14.75 14.86 14.53 14.65 2,517,721 -0.14(-0.97%)
Feb 22, 2011 14.75 14.93 14.71 14.79 2,784,189 -0.09(-0.59%)
Feb 18, 2011 14.89 14.96 14.76 14.88 1,440,941 +0.03(+0.21%)
Feb 17, 2011 14.81 14.94 14.76 14.85 2,057,556 -0.01(-0.04%)
Feb 16, 2011 15.03 15.16 14.79 14.85 1,756,516 -0.14(-0.96%)
Feb 15, 2011 15.02 15.11 14.94 15.00 1,344,443 -0.11(-0.70%)
Feb 14, 2011 15.01 15.14 14.92 15.10 2,212,862 +0.14(+0.92%)
Feb 11, 2011 14.66 15.03 14.66 14.96 2,844,121 +0.26(+1.78%)
Feb 10, 2011 14.57 14.77 14.56 14.70 2,354,997 +0.08(+0.55%)
Feb 09, 2011 14.50 14.67 14.50 14.62 1,850,493 +0.06(+0.39%)
Feb 08, 2011 14.71 14.71 14.49 14.57 2,092,505 -0.20(-1.35%)
Feb 07, 2011 14.60 14.76 14.57 14.76 2,435,158 +0.20(+1.37%)
Feb 04, 2011 14.82 14.82 14.48 14.57 2,409,487 -0.22(-1.48%)
Feb 03, 2011 14.70 14.81 14.63 14.78 1,191,617 +0.07(+0.47%)
Feb 02, 2011 14.62 14.83 14.62 14.71 1,736,196 +0.07(+0.47%)
Feb 01, 2011 14.76 14.76 14.46 14.65 4,200,629 +0.01(+0.04%)
Jan 31, 2011 14.58 14.74 14.56 14.64 3,537,394 +0.16(+1.08%)
Jan 28, 2011 14.75 14.80 14.45 14.48 2,014,608 -0.27(-1.86%)
Jan 27, 2011 14.70 14.87 14.62 14.76 2,364,384 +0.14(+0.94%)
Jan 26, 2011 14.70 14.76 14.52 14.62 4,087,405 -0.01(-0.04%)
Jan 25, 2011 14.46 14.68 14.42 14.63 4,917,870 +0.12(+0.82%)
Jan 24, 2011 14.35 14.64 14.32 14.51 1,482,277 +0.20(+1.39%)
Jan 21, 2011 14.30 14.37 14.25 14.31 1,914,095 +0.05(+0.35%)
Jan 20, 2011 14.19 14.45 14.16 14.26 2,076,069 -0.01(-0.04%)
Jan 19, 2011 14.43 14.43 14.23 14.27 2,502,916 -0.14(-1.00%)
Jan 18, 2011 14.09 14.42 14.01 14.41 3,914,261 +0.24(+1.67%)
Jan 14, 2011 14.18 14.24 14.07 14.17 2,613,045 -0.04(-0.26%)
Jan 13, 2011 14.22 14.37 14.15 14.21 2,855,264 -0.06(-0.44%)
Jan 12, 2011 14.23 14.35 14.08 14.27 3,085,750 +0.22(+1.53%)
Jan 11, 2011 14.05 14.10 13.82 14.06 2,946,123 +0.08(+0.58%)
Jan 10, 2011 13.88 14.05 13.72 13.98 4,536,067 +0.02(+0.18%)
Jan 07, 2011 14.05 14.20 13.84 13.95 4,918,769 -0.12(-0.84%)
Jan 06, 2011 14.15 14.36 14.05 14.07 4,034,173 -0.11(-0.74%)
Jan 05, 2011 14.24 14.46 14.16 14.17 2,857,085 -0.12(-0.87%)
Jan 04, 2011 14.81 14.81 14.29 14.30 3,863,087 -0.46(-3.14%)
Jan 03, 2011 14.70 14.78 14.61 14.76 2,935,739 +0.22(+1.49%)
Dec 31, 2010 14.51 14.64 14.50 14.55 1,746,734 +0.00(+0.00%)
Dec 30, 2010 14.51 14.60 14.48 14.55 1,344,733 +0.02(+0.17%)
Dec 29, 2010 14.45 14.53 14.33 14.52 1,755,326 +0.09(+0.60%)
Dec 28, 2010 14.57 14.61 14.37 14.43 1,752,983 -0.11(-0.77%)
Dec 27, 2010 14.28 14.56 14.27 14.55 1,241,177 +0.22(+1.55%)
Dec 23, 2010 14.38 14.55 14.30 14.32 2,082,604 -0.01(-0.09%)
Dec 22, 2010 14.23 14.43 14.14 14.34 3,311,292 +0.16(+1.13%)
Dec 21, 2010 14.16 14.19 14.03 14.17 1,874,391 +0.07(+0.53%)
Dec 20, 2010 13.95 14.17 13.88 14.10 1,806,870 +0.18(+1.29%)
Dec 17, 2010 13.82 13.93 13.77 13.92 4,873,806 +0.12(+0.85%)
Dec 16, 2010 13.87 13.95 13.70 13.80 2,045,845 -0.04(-0.27%)
Dec 15, 2010 13.88 14.09 13.82 13.84 3,489,503 -0.18(-1.28%)
Dec 14, 2010 14.21 14.37 13.97 14.02 2,229,128 -0.15(-1.05%)
Dec 13, 2010 14.20 14.33 14.05 14.17 1,968,694 +0.03(+0.22%)
Dec 10, 2010 13.69 14.17 13.69 14.14 2,720,080 +0.45(+3.25%)
Dec 09, 2010 13.95 13.99 13.69 13.69 2,343,452 -0.19(-1.34%)
Dec 08, 2010 14.10 14.12 13.73 13.88 2,104,334 -0.22(-1.58%)
Dec 07, 2010 14.18 14.25 14.07 14.10 1,659,188 +0.06(+0.40%)
Dec 06, 2010 14.08 14.11 13.80 14.04 1,625,933 -0.05(-0.35%)
Dec 03, 2010 14.03 14.17 13.96 14.09 2,131,941 -0.01(-0.09%)
Dec 02, 2010 13.94 14.14 13.93 14.11 2,706,279 +0.19(+1.38%)
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.