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

United Dominion Realty Trust (NY: UDR )

37.91 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 9.627 9.645 9.573 9.603 817,580 -0.05(-0.50%)
Mar 28, 2003 9.711 9.765 9.645 9.651 209,678 -0.05(-0.56%)
Mar 27, 2003 9.735 9.819 9.645 9.705 494,908 -0.05(-0.49%)
Mar 26, 2003 9.663 9.753 9.645 9.753 669,307 +0.07(+0.74%)
Mar 25, 2003 9.555 9.705 9.555 9.681 719,730 +0.04(+0.37%)
Mar 24, 2003 10.04 10.04 9.621 9.645 667,477 -0.41(-4.06%)
Mar 21, 2003 9.897 10.07 9.795 10.05 717,234 +0.26(+2.64%)
Mar 20, 2003 9.675 9.795 9.567 9.795 514,544 +0.12(+1.24%)
Mar 19, 2003 9.501 9.675 9.434 9.675 342,641 +0.19(+1.96%)
Mar 18, 2003 9.452 9.495 9.404 9.489 339,812 +0.00(+0.00%)
Mar 17, 2003 9.416 9.489 9.344 9.489 485,256 +0.07(+0.77%)
Mar 14, 2003 9.314 9.434 9.278 9.416 419,523 +0.11(+1.23%)
Mar 13, 2003 9.230 9.314 9.230 9.302 321,840 +0.11(+1.18%)
Mar 12, 2003 9.218 9.272 9.140 9.194 456,467 -0.02(-0.26%)
Mar 11, 2003 9.326 9.422 9.206 9.218 359,782 -0.09(-0.97%)
Mar 10, 2003 9.464 9.476 9.296 9.308 429,508 -0.16(-1.65%)
Mar 07, 2003 9.416 9.519 9.410 9.464 713,906 +0.05(+0.51%)
Mar 06, 2003 9.434 9.446 9.380 9.416 337,815 +0.00(+0.00%)
Mar 05, 2003 9.356 9.458 9.356 9.416 333,821 +0.04(+0.45%)
Mar 04, 2003 9.452 9.476 9.374 9.374 632,697 -0.07(-0.76%)
Mar 03, 2003 9.362 9.452 9.356 9.446 450,310 +0.09(+0.96%)
Feb 28, 2003 9.434 9.525 9.356 9.356 399,720 -0.07(-0.70%)
Feb 27, 2003 9.362 9.434 9.314 9.422 508,554 +0.09(+0.97%)
Feb 26, 2003 9.404 9.404 9.272 9.332 360,447 -0.07(-0.77%)
Feb 25, 2003 9.260 9.404 9.230 9.404 439,826 +0.15(+1.62%)
Feb 24, 2003 9.416 9.464 9.254 9.254 303,035 -0.20(-2.10%)
Feb 21, 2003 9.374 9.495 9.314 9.452 907,775 +0.10(+1.03%)
Feb 20, 2003 9.308 9.356 9.194 9.356 634,194 +0.08(+0.84%)
Feb 19, 2003 9.164 9.278 9.116 9.278 753,678 +0.11(+1.25%)
Feb 18, 2003 9.152 9.296 9.092 9.164 506,390 +0.02(+0.20%)
Feb 14, 2003 9.254 9.254 9.110 9.146 669,141 -0.10(-1.10%)
Feb 13, 2003 9.224 9.248 9.140 9.248 299,374 +0.03(+0.33%)
Feb 12, 2003 9.278 9.278 9.182 9.218 494,242 -0.06(-0.65%)
Feb 11, 2003 9.525 9.525 9.224 9.278 1,157,060 -0.25(-2.59%)
Feb 10, 2003 9.374 9.525 9.350 9.525 377,920 +0.09(+0.96%)
Feb 07, 2003 9.519 9.591 9.410 9.434 379,085 -0.09(-0.95%)
Feb 06, 2003 9.434 9.543 9.434 9.525 383,079 +0.04(+0.38%)
Feb 05, 2003 9.543 9.561 9.440 9.489 617,886 -0.04(-0.38%)
Feb 04, 2003 9.464 9.543 9.434 9.525 348,632 +0.03(+0.32%)
Feb 03, 2003 9.603 9.627 9.495 9.495 542,169 -0.11(-1.19%)
Jan 31, 2003 9.525 9.609 9.428 9.609 1,278,707 +0.13(+1.33%)
Jan 30, 2003 9.585 9.585 9.483 9.483 958,697 -0.06(-0.63%)
Jan 29, 2003 9.404 9.573 9.386 9.543 1,247,422 +0.11(+1.21%)
Jan 28, 2003 9.458 9.458 9.344 9.428 2,024,065 -0.04(-0.38%)
Jan 27, 2003 9.434 9.464 9.260 9.464 8,904,523 +0.06(+0.64%)
Jan 24, 2003 9.615 9.615 9.350 9.404 3,478,503 +0.14(+1.49%)
Jan 23, 2003 9.320 9.338 9.236 9.266 857,186 -0.04(-0.39%)
Jan 22, 2003 9.284 9.410 9.224 9.302 825,901 -0.04(-0.45%)
Jan 21, 2003 9.278 9.374 9.194 9.344 505,558 +0.04(+0.45%)
Jan 17, 2003 9.434 9.458 9.254 9.302 808,095 -0.13(-1.40%)
Jan 16, 2003 9.525 9.567 9.428 9.434 485,422 -0.09(-0.95%)
Jan 15, 2003 9.525 9.621 9.452 9.525 1,099,981 -0.22(-2.28%)
Jan 14, 2003 9.705 9.747 9.675 9.747 2,945,653 +0.07(+0.75%)
Jan 13, 2003 9.711 9.729 9.669 9.675 519,703 -0.02(-0.25%)
Jan 10, 2003 9.705 9.789 9.669 9.699 264,428 -0.05(-0.49%)
Jan 09, 2003 9.633 9.759 9.633 9.747 418,359 +0.07(+0.68%)
Jan 08, 2003 9.735 9.789 9.663 9.681 201,191 -0.11(-1.11%)
Jan 07, 2003 9.867 9.873 9.687 9.789 520,369 -0.11(-1.15%)
Jan 06, 2003 9.855 9.909 9.801 9.903 638,688 +0.13(+1.35%)
Jan 03, 2003 9.645 9.795 9.627 9.771 594,921 +0.08(+0.87%)
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.