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

United Dominion Realty Trust (NY: UDR )

39.04 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 6.322 6.676 6.238 6.610 13,893,924 +0.24(+3.77%)
May 28, 2009 6.406 6.496 6.177 6.370 8,120,724 +0.04(+0.66%)
May 27, 2009 6.628 6.634 6.304 6.328 8,073,084 -0.28(-4.19%)
May 26, 2009 5.907 6.682 5.709 6.604 10,607,361 +0.49(+7.96%)
May 22, 2009 6.268 6.376 6.075 6.117 4,730,919 -0.13(-2.02%)
May 21, 2009 5.979 6.292 5.967 6.244 4,845,559 +0.14(+2.36%)
May 20, 2009 6.189 6.424 6.075 6.099 6,103,240 -0.02(-0.29%)
May 19, 2009 6.159 6.352 6.003 6.117 6,902,933 -0.21(-3.32%)
May 18, 2009 5.757 6.400 5.649 6.328 10,448,370 +0.75(+13.35%)
May 15, 2009 5.811 5.901 5.444 5.583 7,685,288 -0.21(-3.63%)
May 14, 2009 5.552 5.841 5.318 5.793 8,602,629 +0.37(+6.87%)
May 13, 2009 5.877 5.877 5.372 5.420 8,872,180 -0.56(-9.35%)
May 12, 2009 6.159 6.268 5.727 5.979 6,876,757 -0.14(-2.36%)
May 11, 2009 5.985 6.304 5.715 6.123 8,087,633 -0.38(-5.91%)
May 08, 2009 5.979 6.532 5.913 6.508 9,036,591 +0.59(+10.06%)
May 07, 2009 6.514 6.550 5.811 5.913 12,395,919 -0.53(-8.21%)
May 06, 2009 6.448 6.610 6.135 6.442 9,530,914 +0.31(+5.10%)
May 05, 2009 6.496 6.574 6.102 6.129 8,380,586 -0.46(-7.02%)
May 04, 2009 5.997 6.622 5.901 6.592 9,257,358 +0.70(+11.94%)
May 01, 2009 6.009 6.081 5.835 5.889 8,939,214 -0.16(-2.68%)
Apr 30, 2009 6.069 6.159 5.901 6.051 7,670,178 +0.02(+0.40%)
Apr 29, 2009 5.931 6.135 5.859 6.027 8,649,093 +0.14(+2.45%)
Apr 28, 2009 5.787 6.117 5.733 5.883 6,801,738 +0.01(+0.20%)
Apr 27, 2009 6.262 6.334 5.697 5.871 8,260,996 -0.55(-8.61%)
Apr 24, 2009 6.015 6.604 5.835 6.424 13,379,801 +0.44(+7.33%)
Apr 23, 2009 5.871 6.021 5.679 5.985 8,917,929 +0.13(+2.15%)
Apr 22, 2009 5.661 6.123 5.565 5.859 12,646,939 -0.09(-1.52%)
Apr 21, 2009 5.186 6.003 5.054 5.949 13,547,037 +0.72(+13.66%)
Apr 20, 2009 5.877 5.991 5.210 5.234 10,526,839 -0.81(-13.42%)
Apr 17, 2009 6.003 6.220 5.769 6.045 8,177,880 +0.01(+0.20%)
Apr 16, 2009 5.901 6.244 5.565 6.033 8,573,684 +0.11(+1.83%)
Apr 15, 2009 5.480 5.949 5.294 5.925 8,048,882 +0.43(+7.76%)
Apr 14, 2009 5.973 6.069 5.474 5.498 12,276,267 -0.55(-9.05%)
Apr 13, 2009 5.745 6.177 5.613 6.045 9,532,711 +0.17(+2.97%)
Apr 09, 2009 5.222 5.895 5.126 5.871 11,653,653 +0.85(+16.87%)
Apr 08, 2009 4.904 5.102 4.861 5.024 6,113,158 +0.15(+3.08%)
Apr 07, 2009 5.102 5.144 4.861 4.873 9,461,390 -0.50(-9.39%)
Apr 06, 2009 5.534 5.552 5.204 5.378 9,094,813 -0.25(-4.48%)
Apr 03, 2009 5.126 5.643 4.843 5.631 11,024,049 +0.49(+9.46%)
Apr 02, 2009 5.048 5.228 4.904 5.144 9,604,849 +0.26(+5.42%)
Apr 01, 2009 5.042 5.060 4.765 4.879 11,516,576 -0.29(-5.69%)
Mar 31, 2009 4.795 5.264 4.645 5.174 13,235,193 +0.59(+12.84%)
Mar 30, 2009 4.633 4.680 4.507 4.585 10,168,518 -0.36(-7.29%)
Mar 26, 2009 4.741 4.964 4.507 4.946 8,573,639 +0.22(+4.71%)
Mar 25, 2009 4.705 4.922 4.291 4.723 9,943,893 +0.10(+2.08%)
Mar 24, 2009 4.825 5.132 4.513 4.627 10,402,571 -0.38(-7.67%)
Mar 23, 2009 4.651 5.120 4.651 5.012 12,721,320 +0.75(+17.46%)
Mar 20, 2009 4.904 4.982 4.255 4.267 9,327,342 -0.82(-16.17%)
Mar 19, 2009 5.462 5.462 4.831 5.090 11,862,107 -0.28(-5.26%)
Mar 18, 2009 5.024 5.396 4.717 5.372 10,746,138 +0.37(+7.32%)
Mar 17, 2009 4.657 5.012 4.381 5.006 9,704,080 +0.44(+9.75%)
Mar 16, 2009 5.096 5.204 4.513 4.561 8,833,283 -0.54(-10.60%)
Mar 13, 2009 5.354 5.354 4.885 5.102 0 -0.29(-5.46%)
Mar 12, 2009 4.885 5.450 4.789 5.396 9,116,307 +0.38(+7.67%)
Mar 11, 2009 5.198 5.234 4.873 5.012 7,661,250 -0.11(-2.23%)
Mar 10, 2009 4.507 5.156 4.447 5.126 12,966,069 +0.69(+15.43%)
Mar 09, 2009 4.327 4.507 4.255 4.441 7,688,714 +0.10(+2.21%)
Mar 06, 2009 4.447 4.489 4.044 4.345 0 -0.05(-1.09%)
Mar 05, 2009 4.603 4.681 4.327 4.393 8,125,733 -0.40(-8.28%)
Mar 04, 2009 4.633 4.922 4.525 4.789 9,334,942 +0.39(+8.88%)
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.