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 (%)
Aug 30, 2002 9.807 10.01 9.801 9.981 560,807 +0.13(+1.28%)
Aug 29, 2002 9.867 9.915 9.801 9.855 633,030 -0.01(-0.12%)
Aug 28, 2002 9.825 9.891 9.723 9.867 304,533 +0.04(+0.43%)
Aug 27, 2002 9.825 9.879 9.747 9.825 250,948 +0.05(+0.49%)
Aug 26, 2002 9.717 9.795 9.663 9.777 260,600 +0.06(+0.62%)
Aug 23, 2002 9.783 9.855 9.705 9.717 344,472 -0.11(-1.10%)
Aug 22, 2002 9.747 9.831 9.681 9.825 514,378 +0.06(+0.62%)
Aug 21, 2002 9.615 9.765 9.615 9.765 538,841 +0.13(+1.37%)
Aug 20, 2002 9.464 9.663 9.458 9.633 564,468 -0.07(-0.74%)
Aug 16, 2002 9.555 9.705 9.555 9.705 348,965 +0.17(+1.76%)
Aug 15, 2002 9.615 9.621 9.470 9.537 291,054 -0.02(-0.19%)
Aug 14, 2002 9.470 9.555 9.422 9.555 444,652 +0.09(+0.95%)
Aug 13, 2002 9.434 9.585 9.416 9.464 425,681 +0.07(+0.70%)
Aug 12, 2002 9.344 9.404 9.272 9.398 338,314 +0.15(+1.62%)
Aug 07, 2002 9.164 9.260 9.146 9.248 656,660 +0.13(+1.45%)
Aug 06, 2002 9.146 9.248 9.014 9.116 883,812 -0.03(-0.33%)
Aug 05, 2002 9.302 9.308 9.098 9.146 442,488 -0.14(-1.49%)
Aug 02, 2002 9.561 9.561 9.248 9.284 748,187 -0.27(-2.83%)
Aug 01, 2002 9.645 9.705 9.555 9.555 500,566 -0.18(-1.85%)
Jul 31, 2002 9.651 9.831 9.476 9.735 1,094,656 +0.11(+1.19%)
Jul 30, 2002 9.434 9.645 9.344 9.621 83,205 +0.16(+1.72%)
Jul 29, 2002 9.134 9.458 9.110 9.458 1,183,020 +0.37(+4.10%)
Jul 26, 2002 8.894 9.104 8.894 9.086 822,240 +0.23(+2.65%)
Jul 25, 2002 8.443 8.888 8.377 8.852 1,558,944 +0.35(+4.10%)
Jul 24, 2002 8.353 8.707 7.920 8.503 1,373,229 +0.06(+0.71%)
Jul 23, 2002 8.575 8.695 8.407 8.443 1,602,211 -0.02(-0.21%)
Jul 22, 2002 8.413 8.593 8.118 8.461 1,145,245 +0.05(+0.57%)
Jul 19, 2002 8.425 8.503 8.383 8.413 905,446 -0.36(-4.11%)
Jul 17, 2002 8.822 9.170 8.683 8.773 714,571 -0.12(-1.35%)
Jul 12, 2002 8.882 9.080 8.864 8.894 895,627 +0.05(+0.54%)
Jul 11, 2002 8.924 8.930 8.593 8.846 907,609 -0.11(-1.21%)
Jul 10, 2002 9.074 9.212 8.918 8.954 16,641 -0.39(-4.18%)
Jul 09, 2002 9.356 9.434 9.320 9.344 4,286,266 -0.01(-0.13%)
Jul 08, 2002 9.428 9.428 9.356 9.356 634,694 -0.07(-0.76%)
Jul 05, 2002 9.326 9.464 9.326 9.428 367,603 +0.07(+0.77%)
Jul 04, 2002 9.386 9.458 9.314 9.356 660,987 +0.00(+0.00%)
Jul 03, 2002 9.386 9.458 9.314 9.356 898,623 -0.09(-0.95%)
Jul 02, 2002 9.525 9.549 9.440 9.446 644,512 +0.00(+0.00%)
Jul 01, 2002 9.464 9.525 9.386 9.446 1,209,979 -0.02(-0.19%)
Jun 28, 2002 9.410 9.525 9.374 9.464 2,659,425 -0.01(-0.06%)
Jun 27, 2002 9.476 9.555 9.404 9.470 891,467 -0.01(-0.06%)
Jun 26, 2002 9.470 9.549 9.374 9.476 820,742 -0.05(-0.57%)
Jun 25, 2002 9.489 9.591 9.428 9.531 683,952 -0.05(-0.56%)
Jun 21, 2002 9.537 9.609 9.495 9.585 811,589 +0.11(+1.14%)
Jun 20, 2002 9.452 9.507 9.422 9.476 452,806 +0.01(+0.13%)
Jun 19, 2002 9.434 9.501 9.422 9.464 717,400 +0.06(+0.64%)
Jun 18, 2002 9.434 9.495 9.374 9.404 427,345 -0.08(-0.82%)
Jun 17, 2002 9.434 9.483 9.362 9.483 381,582 +0.11(+1.15%)
Jun 14, 2002 9.404 9.434 9.314 9.374 451,474 -0.11(-1.14%)
Jun 12, 2002 9.464 9.567 9.374 9.483 378,087 +0.05(+0.51%)
Jun 11, 2002 9.603 9.627 9.434 9.434 1,061,540 -0.15(-1.57%)
Jun 10, 2002 9.495 9.615 9.495 9.585 533,349 +0.07(+0.69%)
Jun 07, 2002 9.495 9.543 9.416 9.519 362,278 +0.04(+0.44%)
Jun 06, 2002 9.615 9.615 9.476 9.476 306,696 -0.14(-1.44%)
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.