Skip to main content

United Dominion Realty Trust (NY: UDR )

37.52 +0.52 (+1.39%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.37 13.47 13.15 13.43 1,463,514 +0.06(+0.45%)
Feb 25, 2005 13.19 13.40 13.19 13.37 894,726 +0.15(+1.15%)
Feb 24, 2005 13.34 13.34 13.16 13.22 757,835 -0.07(-0.55%)
Feb 23, 2005 13.66 13.67 13.25 13.29 1,292,894 +0.05(+0.41%)
Feb 22, 2005 13.68 13.68 13.21 13.24 626,867 -0.44(-3.20%)
Feb 18, 2005 13.71 13.71 13.58 13.68 584,089 -0.03(-0.22%)
Feb 17, 2005 13.73 13.86 13.61 13.71 1,548,248 -0.02(-0.18%)
Feb 16, 2005 13.74 13.78 13.63 13.73 1,245,015 -0.01(-0.04%)
Feb 15, 2005 13.68 13.86 13.64 13.74 1,344,557 +0.06(+0.44%)
Feb 14, 2005 13.73 13.85 13.60 13.68 1,455,287 -0.05(-0.35%)
Feb 11, 2005 13.84 13.89 13.64 13.72 1,222,145 -0.06(-0.44%)
Feb 10, 2005 13.66 13.89 13.58 13.78 1,020,428 +0.21(+1.57%)
Feb 09, 2005 13.58 13.66 13.52 13.57 1,311,486 -0.06(-0.45%)
Feb 08, 2005 13.61 13.80 13.54 13.63 646,447 +0.02(+0.18%)
Feb 07, 2005 13.95 13.97 13.60 13.61 1,110,263 -0.19(-1.37%)
Feb 04, 2005 13.64 13.83 13.64 13.80 1,249,457 +0.27(+2.02%)
Feb 03, 2005 13.82 13.84 13.52 13.52 1,070,446 -0.30(-2.15%)
Feb 02, 2005 13.69 13.86 13.69 13.82 1,393,587 +0.12(+0.84%)
Feb 01, 2005 13.52 13.82 13.46 13.71 1,231,523 +0.20(+1.48%)
Jan 31, 2005 13.68 13.68 13.31 13.51 1,304,411 +0.09(+0.68%)
Jan 28, 2005 13.23 13.49 13.21 13.41 963,007 +0.21(+1.61%)
Jan 27, 2005 13.34 13.41 13.10 13.20 889,790 -0.20(-1.50%)
Jan 26, 2005 13.37 13.44 13.27 13.40 1,065,839 +0.15(+1.15%)
Jan 25, 2005 13.65 13.67 13.25 13.25 651,218 -0.35(-2.59%)
Jan 24, 2005 13.91 13.97 13.60 13.60 668,165 -0.32(-2.27%)
Jan 21, 2005 13.75 14.00 13.66 13.92 909,863 +0.13(+0.97%)
Jan 20, 2005 13.75 13.88 13.64 13.78 770,339 -0.09(-0.61%)
Jan 19, 2005 13.95 14.02 13.78 13.87 600,213 +0.02(+0.13%)
Jan 18, 2005 13.57 13.85 13.50 13.85 1,047,905 +0.17(+1.24%)
Jan 14, 2005 13.55 13.75 13.54 13.68 463,816 +0.13(+0.94%)
Jan 13, 2005 13.54 13.82 13.47 13.55 1,217,373 -0.02(-0.13%)
Jan 12, 2005 13.61 13.63 13.20 13.57 1,044,121 -0.18(-1.33%)
Jan 11, 2005 13.86 13.98 13.71 13.75 741,875 -0.19(-1.35%)
Jan 10, 2005 14.08 14.10 13.80 13.94 863,135 -0.12(-0.82%)
Jan 07, 2005 14.22 14.26 13.99 14.06 869,552 -0.10(-0.69%)
Jan 06, 2005 14.16 14.34 14.15 14.16 1,116,515 +0.00(+0.00%)
Jan 05, 2005 14.62 14.62 14.03 14.16 1,901,992 -0.49(-3.36%)
Jan 04, 2005 14.96 15.00 14.54 14.65 797,981 -0.27(-1.79%)
Jan 03, 2005 15.00 15.04 14.69 14.91 1,167,849 -0.16(-1.05%)
Dec 31, 2004 14.92 15.07 14.90 15.07 758,987 +0.10(+0.69%)
Dec 30, 2004 14.88 14.99 14.74 14.97 407,875 +0.09(+0.61%)
Dec 29, 2004 14.86 14.89 14.78 14.88 293,196 +0.05(+0.37%)
Dec 28, 2004 14.73 14.83 14.73 14.82 528,148 +0.05(+0.37%)
Dec 27, 2004 14.74 14.83 14.65 14.77 547,892 +0.03(+0.21%)
Dec 23, 2004 14.95 14.97 14.74 14.74 464,968 -0.21(-1.42%)
Dec 22, 2004 14.74 14.95 14.71 14.95 558,257 +0.13(+0.90%)
Dec 21, 2004 14.49 14.85 14.49 14.82 1,155,016 +0.26(+1.80%)
Dec 20, 2004 14.63 14.65 14.41 14.56 479,282 -0.05(-0.37%)
Dec 17, 2004 14.40 14.72 14.22 14.61 1,188,909 +0.21(+1.48%)
Dec 16, 2004 14.71 14.81 14.40 14.40 652,699 -0.30(-2.07%)
Dec 15, 2004 14.73 14.76 14.52 14.70 752,734 -0.04(-0.25%)
Dec 14, 2004 14.73 14.82 14.65 14.74 704,856 +0.01(+0.08%)
Dec 13, 2004 14.77 14.77 14.66 14.73 602,352 +0.02(+0.12%)
Dec 10, 2004 14.46 14.78 14.38 14.71 769,681 +0.21(+1.47%)
Dec 09, 2004 14.19 14.50 14.15 14.50 673,923 +0.25(+1.75%)
Dec 08, 2004 14.25 14.36 14.16 14.25 477,307 -0.04(-0.25%)
Dec 07, 2004 14.38 14.43 14.25 14.28 665,861 -0.14(-0.97%)
Dec 06, 2004 14.46 14.54 14.16 14.42 981,105 -0.04(-0.25%)
Dec 03, 2004 14.21 14.46 14.17 14.46 533,742 +0.31(+2.19%)
Dec 02, 2004 14.16 14.17 14.00 14.15 932,239 -0.09(-0.60%)
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.