Skip to main content

United Dominion Realty Trust (NY: UDR )

46.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.28 16.28 16.08 16.13 2,145,853 -0.03(-0.16%)
Feb 28, 2012 16.44 16.46 16.05 16.15 2,687,980 -0.28(-1.73%)
Feb 27, 2012 16.30 16.47 16.21 16.44 2,462,745 +0.01(+0.08%)
Feb 24, 2012 16.28 16.45 16.16 16.43 1,830,838 +0.18(+1.11%)
Feb 23, 2012 16.05 16.24 16.01 16.24 2,182,559 +0.17(+1.08%)
Feb 22, 2012 16.17 16.31 16.04 16.07 1,930,840 -0.14(-0.83%)
Feb 21, 2012 16.61 16.61 16.15 16.21 2,193,040 -0.38(-2.29%)
Feb 17, 2012 16.57 16.67 16.40 16.59 2,811,486 +0.12(+0.74%)
Feb 16, 2012 16.46 16.64 16.43 16.46 3,157,462 +0.05(+0.31%)
Feb 15, 2012 16.49 16.52 16.35 16.41 3,149,400 -0.03(-0.16%)
Feb 14, 2012 16.55 16.55 16.38 16.44 3,050,119 -0.10(-0.62%)
Feb 13, 2012 16.50 16.62 16.35 16.54 3,167,432 +0.18(+1.10%)
Feb 10, 2012 16.41 16.61 16.32 16.36 3,433,443 -0.24(-1.48%)
Feb 09, 2012 16.71 16.79 16.52 16.61 3,081,941 -0.08(-0.46%)
Feb 08, 2012 16.59 16.70 16.43 16.68 8,658,893 +0.12(+0.70%)
Feb 07, 2012 16.72 16.82 16.56 16.57 4,926,552 -0.24(-1.42%)
Feb 06, 2012 16.96 17.08 16.59 16.81 2,327,316 -0.25(-1.47%)
Feb 03, 2012 16.98 17.06 16.88 17.06 2,710,142 +0.24(+1.42%)
Feb 02, 2012 16.87 16.88 16.66 16.82 2,428,573 -0.02(-0.12%)
Feb 01, 2012 16.82 16.92 16.64 16.84 2,879,516 +0.06(+0.38%)
Jan 31, 2012 16.74 16.82 16.59 16.77 3,556,700 +0.14(+0.81%)
Jan 30, 2012 16.58 16.70 16.50 16.64 2,164,306 -0.13(-0.77%)
Jan 27, 2012 16.61 16.80 16.55 16.77 2,871,419 +0.06(+0.39%)
Jan 26, 2012 16.61 16.76 16.52 16.70 3,577,671 +0.21(+1.29%)
Jan 25, 2012 16.10 16.52 16.05 16.49 2,505,765 +0.34(+2.12%)
Jan 24, 2012 15.70 16.16 15.70 16.15 2,555,528 +0.32(+1.99%)
Jan 23, 2012 15.84 15.96 15.70 15.83 2,970,219 -0.01(-0.04%)
Jan 20, 2012 15.84 15.91 15.75 15.84 3,909,777 -0.07(-0.45%)
Jan 19, 2012 16.08 16.10 15.89 15.91 3,149,366 -0.14(-0.84%)
Jan 18, 2012 15.86 16.08 15.83 16.04 2,564,929 +0.19(+1.18%)
Jan 17, 2012 15.76 15.95 15.63 15.86 3,492,695 +0.36(+2.33%)
Jan 13, 2012 15.24 15.54 15.19 15.50 6,621,824 +0.10(+0.63%)
Jan 12, 2012 15.77 15.80 15.34 15.40 4,101,043 -0.41(-2.57%)
Jan 11, 2012 15.83 15.84 15.74 15.81 3,046,899 -0.05(-0.32%)
Jan 10, 2012 15.88 15.92 15.79 15.86 3,412,414 +0.14(+0.86%)
Jan 09, 2012 15.85 15.88 15.68 15.72 2,425,332 -0.04(-0.27%)
Jan 06, 2012 15.98 15.99 15.76 15.76 3,066,020 -0.20(-1.28%)
Jan 05, 2012 15.89 16.13 15.80 15.97 3,266,013 +0.03(+0.20%)
Jan 04, 2012 16.03 16.07 15.81 15.94 3,353,554 -0.10(-0.64%)
Dec 30, 2011 16.12 16.23 16.04 16.04 1,457,087 -0.08(-0.52%)
Dec 29, 2011 15.98 16.21 15.98 16.12 1,274,056 +0.16(+1.00%)
Dec 28, 2011 16.14 16.16 15.91 15.96 2,036,795 -0.14(-0.87%)
Dec 27, 2011 16.02 16.21 15.94 16.10 1,504,911 +0.04(+0.28%)
Dec 23, 2011 16.15 16.18 15.97 16.06 1,759,194 +0.08(+0.52%)
Dec 21, 2011 15.94 16.03 15.77 15.98 2,280,177 -0.01(-0.04%)
Dec 20, 2011 15.90 16.01 15.80 15.98 2,540,276 +0.42(+2.71%)
Dec 19, 2011 15.78 15.82 15.53 15.56 3,223,639 -0.15(-0.98%)
Dec 16, 2011 15.52 15.83 15.50 15.71 5,000,091 +0.27(+1.78%)
Dec 15, 2011 15.23 15.52 15.07 15.44 2,606,515 +0.42(+2.77%)
Dec 14, 2011 14.60 15.16 14.59 15.02 3,372,921 +0.27(+1.86%)
Dec 13, 2011 15.04 15.20 14.62 14.75 2,669,362 -0.20(-1.37%)
Dec 12, 2011 15.08 15.09 14.77 14.95 3,106,324 -0.33(-2.17%)
Dec 09, 2011 14.86 15.38 14.86 15.29 2,436,768 +0.43(+2.93%)
Dec 08, 2011 15.16 15.16 14.80 14.85 2,762,736 -0.36(-2.39%)
Dec 07, 2011 14.78 15.25 14.65 15.21 2,971,270 +0.40(+2.72%)
Dec 06, 2011 14.95 14.97 14.76 14.81 2,501,731 -0.16(-1.07%)
Dec 05, 2011 15.25 15.28 14.86 14.97 2,525,389 -0.06(-0.38%)
Dec 02, 2011 15.09 15.25 14.96 15.03 3,084,087 +0.13(+0.86%)
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.