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

United Dominion Realty Trust (NY: UDR )

44.99 -0.22 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2004 9.750 9.929 9.725 9.889 1,351,881 +0.10(+1.07%)
Sep 29, 2004 9.874 9.874 9.775 9.785 742,712 -0.05(-0.56%)
Sep 28, 2004 9.750 9.840 9.720 9.840 876,657 +0.09(+0.92%)
Sep 27, 2004 9.675 9.770 9.635 9.750 1,086,197 +0.07(+0.77%)
Sep 24, 2004 9.660 9.750 9.630 9.675 695,791 +0.02(+0.26%)
Sep 23, 2004 9.590 9.700 9.590 9.650 819,711 +0.02(+0.26%)
Sep 22, 2004 9.750 9.760 9.610 9.625 1,180,841 -0.17(-1.78%)
Sep 21, 2004 9.795 9.835 9.750 9.800 951,650 +0.01(+0.15%)
Sep 20, 2004 9.855 9.855 9.750 9.785 1,379,151 -0.07(-0.71%)
Sep 17, 2004 9.899 9.939 9.820 9.855 1,242,600 -0.09(-0.95%)
Sep 16, 2004 9.850 9.969 9.850 9.949 1,474,397 +0.09(+0.91%)
Sep 15, 2004 9.750 9.909 9.725 9.860 1,393,990 +0.08(+0.87%)
Sep 14, 2004 9.850 9.874 9.740 9.775 1,522,320 -0.08(-0.86%)
Sep 13, 2004 10.01 10.05 9.860 9.860 990,751 -0.14(-1.40%)
Sep 10, 2004 10.06 10.07 9.974 9.999 2,452,516 -0.05(-0.55%)
Sep 09, 2004 10.25 10.27 10.05 10.05 1,486,027 -0.17(-1.71%)
Sep 08, 2004 10.22 10.34 10.16 10.23 2,095,797 -0.07(-0.68%)
Sep 07, 2004 10.57 10.65 10.26 10.30 4,889,191 -0.29(-2.73%)
Sep 03, 2004 10.50 10.60 10.46 10.59 609,168 +0.06(+0.62%)
Sep 02, 2004 10.47 10.54 10.42 10.52 600,747 -0.02(-0.19%)
Sep 01, 2004 10.55 10.66 10.47 10.54 640,649 -0.04(-0.42%)
Aug 31, 2004 10.52 10.66 10.51 10.59 921,974 +0.02(+0.14%)
Aug 30, 2004 10.47 10.62 10.47 10.57 736,897 +0.09(+0.90%)
Aug 27, 2004 10.38 10.49 10.37 10.48 807,279 +0.10(+1.01%)
Aug 26, 2004 10.38 10.45 10.36 10.37 1,227,962 -0.03(-0.34%)
Aug 25, 2004 10.39 10.47 10.38 10.41 685,966 -0.05(-0.52%)
Aug 24, 2004 10.32 10.46 10.30 10.46 671,930 +0.17(+1.70%)
Aug 23, 2004 10.22 10.34 10.16 10.29 469,609 +0.01(+0.15%)
Aug 20, 2004 10.05 10.27 10.03 10.27 1,264,857 +0.25(+2.49%)
Aug 19, 2004 10.21 10.21 10.02 10.02 975,913 -0.19(-1.86%)
Aug 18, 2004 10.06 10.23 10.02 10.21 1,535,554 +0.12(+1.19%)
Aug 17, 2004 10.02 10.09 10.01 10.09 1,339,449 +0.12(+1.20%)
Aug 16, 2004 9.865 10.00 9.865 9.974 758,553 +0.06(+0.60%)
Aug 13, 2004 9.914 9.964 9.884 9.914 306,389 -0.04(-0.40%)
Aug 12, 2004 10.03 10.07 9.904 9.954 442,740 -0.10(-1.04%)
Aug 11, 2004 9.984 10.06 9.959 10.06 487,254 +0.02(+0.25%)
Aug 10, 2004 10.03 10.07 9.984 10.03 859,613 +0.07(+0.75%)
Aug 09, 2004 9.855 9.974 9.855 9.959 741,509 +0.10(+1.06%)
Aug 06, 2004 9.860 9.984 9.810 9.855 1,201,694 +0.00(+0.05%)
Aug 05, 2004 10.01 10.04 9.845 9.850 802,266 -0.17(-1.69%)
Aug 04, 2004 9.865 10.02 9.810 10.02 1,030,052 +0.13(+1.36%)
Aug 03, 2004 9.870 9.924 9.805 9.884 1,231,972 -0.01(-0.10%)
Aug 02, 2004 9.715 9.894 9.630 9.894 1,430,283 +0.22(+2.32%)
Jul 30, 2004 9.555 9.670 9.525 9.670 1,286,513 +0.12(+1.25%)
Jul 29, 2004 9.570 9.670 9.515 9.550 733,689 -0.01(-0.16%)
Jul 28, 2004 9.451 9.610 9.391 9.565 681,956 +0.05(+0.52%)
Jul 27, 2004 9.510 9.620 9.426 9.515 724,666 -0.01(-0.10%)
Jul 26, 2004 9.660 9.675 9.505 9.525 715,041 -0.10(-1.04%)
Jul 23, 2004 9.690 9.755 9.605 9.625 675,740 -0.07(-0.77%)
Jul 22, 2004 9.939 9.939 9.700 9.700 1,044,289 -0.23(-2.36%)
Jul 21, 2004 10.02 10.05 9.904 9.934 1,428,077 -0.04(-0.40%)
Jul 20, 2004 9.949 9.989 9.879 9.974 960,072 +0.05(+0.55%)
Jul 19, 2004 9.820 9.924 9.740 9.919 690,378 +0.08(+0.86%)
Jul 16, 2004 9.874 9.939 9.810 9.835 449,958 -0.01(-0.10%)
Jul 15, 2004 9.725 9.874 9.725 9.845 1,643,833 +0.12(+1.28%)
Jul 14, 2004 9.625 9.740 9.590 9.720 1,238,188 -0.10(-1.07%)
Jul 13, 2004 9.909 9.939 9.740 9.825 1,415,044 -0.08(-0.86%)
Jul 12, 2004 9.815 9.914 9.730 9.909 728,676 +0.15(+1.53%)
Jul 09, 2004 9.874 9.879 9.715 9.760 757,952 -0.11(-1.16%)
Jul 08, 2004 9.909 9.919 9.825 9.874 1,144,748 +0.00(+0.00%)
Jul 07, 2004 9.934 9.964 9.835 9.874 1,355,290 +0.04(+0.41%)
Jul 06, 2004 9.939 9.949 9.775 9.835 1,092,413 -0.08(-0.80%)
Jul 02, 2004 9.914 9.949 9.860 9.914 965,286 +0.07(+0.76%)
Jul 01, 2004 9.865 9.914 9.735 9.840 918,365 -0.02(-0.25%)
Jun 30, 2004 9.670 9.909 9.640 9.865 1,797,830 +0.19(+2.01%)
Jun 29, 2004 9.879 9.889 9.670 9.670 2,235,758 -0.22(-2.22%)
Jun 28, 2004 9.939 9.939 9.855 9.889 950,648 +0.01(+0.15%)
Jun 25, 2004 9.830 9.914 9.825 9.874 1,079,379 +0.03(+0.35%)
Jun 24, 2004 9.924 9.949 9.830 9.840 923,979 -0.05(-0.55%)
Jun 23, 2004 9.894 9.924 9.860 9.894 961,676 +0.00(+0.00%)
Jun 22, 2004 9.939 9.964 9.874 9.894 892,097 -0.03(-0.30%)
Jun 21, 2004 9.919 9.964 9.865 9.924 1,246,209 +0.02(+0.25%)
Jun 18, 2004 9.924 9.934 9.865 9.899 820,513 -0.02(-0.20%)
Jun 17, 2004 9.780 9.939 9.760 9.919 1,109,457 +0.08(+0.86%)
Jun 16, 2004 9.640 9.924 9.625 9.835 2,679,099 +0.14(+1.49%)
Jun 15, 2004 9.545 9.725 9.545 9.690 1,411,836 +0.14(+1.52%)
Jun 14, 2004 9.675 9.675 9.486 9.545 1,328,421 -0.19(-2.00%)
Jun 10, 2004 9.874 9.879 9.720 9.740 978,720 -0.08(-0.86%)
Jun 09, 2004 9.884 9.919 9.810 9.825 534,977 -0.06(-0.61%)
Jun 08, 2004 9.810 9.894 9.785 9.884 812,091 +0.04(+0.46%)
Jun 07, 2004 9.939 9.939 9.835 9.840 943,429 -0.06(-0.60%)
Jun 04, 2004 9.874 9.919 9.780 9.899 972,905 +0.10(+1.02%)
Jun 03, 2004 9.904 9.959 9.800 9.800 973,106 -0.15(-1.55%)
Jun 02, 2004 9.884 9.954 9.855 9.954 1,714,214 +0.15(+1.53%)
Jun 01, 2004 9.870 9.919 9.735 9.805 873,850 -0.14(-1.40%)
May 28, 2004 9.845 9.969 9.845 9.944 913,151 +0.05(+0.50%)
May 27, 2004 9.964 9.969 9.830 9.894 1,381,558 +0.09(+0.97%)
May 26, 2004 9.590 9.835 9.565 9.800 1,566,835 +0.17(+1.81%)
May 25, 2004 9.466 9.640 9.386 9.625 850,590 +0.22(+2.39%)
May 24, 2004 9.476 9.585 9.306 9.401 1,262,050 +0.00(+0.05%)
May 21, 2004 9.525 9.645 9.391 9.396 1,275,484 -0.13(-1.36%)
May 20, 2004 9.251 9.535 9.251 9.525 959,270 +0.21(+2.25%)
May 19, 2004 9.650 9.700 9.281 9.316 1,518,109 -0.37(-3.81%)
May 18, 2004 9.555 9.685 9.476 9.685 853,197 +0.23(+2.43%)
May 17, 2004 9.296 9.545 9.276 9.456 658,696 +0.01(+0.16%)
May 14, 2004 9.226 9.560 9.226 9.441 546,407 +0.11(+1.23%)
May 13, 2004 9.206 9.486 9.186 9.326 1,216,332 +0.04(+0.48%)
May 12, 2004 9.261 9.321 9.166 9.281 970,900 -0.09(-1.01%)
May 11, 2004 9.286 9.476 9.286 9.376 2,011,781 +0.12(+1.35%)
May 10, 2004 9.126 9.321 8.972 9.251 1,432,288 +0.06(+0.65%)
May 07, 2004 9.376 9.500 9.191 9.191 1,434,895 -0.28(-3.00%)
May 06, 2004 9.251 9.570 9.206 9.476 1,526,130 +0.10(+1.06%)
May 05, 2004 9.416 9.481 9.351 9.376 1,097,426 -0.01(-0.16%)
May 04, 2004 9.236 9.466 9.236 9.391 2,055,493 +0.13(+1.45%)
May 03, 2004 9.002 9.256 8.947 9.256 1,254,430 +0.30(+3.40%)
Apr 30, 2004 9.077 9.121 8.952 8.952 1,229,767 -0.02(-0.22%)
Apr 29, 2004 9.176 9.211 8.922 8.972 1,166,404 -0.15(-1.69%)
Apr 28, 2004 9.236 9.236 9.106 9.126 1,008,397 -0.11(-1.19%)
Apr 27, 2004 9.116 9.261 9.092 9.236 1,781,989 +0.14(+1.54%)
Apr 26, 2004 8.967 9.151 8.952 9.097 918,966 +0.15(+1.73%)
Apr 23, 2004 9.126 9.156 8.942 8.942 1,078,577 -0.18(-2.02%)
Apr 22, 2004 8.982 9.261 8.917 9.126 1,313,783 +0.14(+1.61%)
Apr 21, 2004 8.877 9.002 8.852 8.982 2,899,467 +0.10(+1.18%)
Apr 20, 2004 9.111 9.111 8.877 8.877 1,976,690 -0.20(-2.20%)
Apr 19, 2004 8.977 9.116 8.807 9.077 817,906 +0.10(+1.11%)
Apr 16, 2004 9.002 9.136 8.952 8.977 957,666 -0.07(-0.83%)
Apr 15, 2004 8.787 9.052 8.752 9.052 2,386,145 +0.31(+3.60%)
Apr 14, 2004 10.96 10.96 8.653 8.737 2,028,023 -0.27(-2.99%)
Apr 13, 2004 8.977 9.226 8.528 9.007 2,660,652 -0.09(-1.04%)
Apr 12, 2004 9.476 9.476 8.917 9.101 1,838,334 -0.37(-3.95%)
Apr 08, 2004 9.500 9.540 9.406 9.476 1,100,233 -0.06(-0.68%)
Apr 07, 2004 9.391 9.665 9.236 9.540 2,606,111 +0.09(+1.00%)
Apr 06, 2004 9.575 9.590 9.306 9.446 4,241,924 -0.15(-1.61%)
Apr 05, 2004 9.775 9.795 9.361 9.600 2,007,169 -0.21(-2.18%)
Apr 02, 2004 9.964 9.964 9.800 9.815 1,875,229 -0.10(-1.06%)
Apr 01, 2004 9.800 9.919 9.760 9.919 1,471,389 +0.13(+1.38%)
Mar 31, 2004 9.675 9.785 9.635 9.785 1,037,471 +0.12(+1.24%)
Mar 30, 2004 9.600 9.670 9.555 9.665 824,724 +0.06(+0.68%)
Mar 29, 2004 9.491 9.600 9.491 9.600 765,170 +0.11(+1.21%)
Mar 26, 2004 9.705 9.705 9.486 9.486 512,118 -0.22(-2.26%)
Mar 25, 2004 9.615 9.705 9.565 9.705 1,278,292 +0.10(+1.09%)
Mar 24, 2004 9.745 9.760 9.585 9.600 1,196,280 -0.14(-1.48%)
Mar 23, 2004 9.655 9.745 9.600 9.745 884,277 +0.09(+0.93%)
Mar 22, 2004 9.660 9.745 9.655 9.655 597,739 -0.10(-1.07%)
Mar 19, 2004 9.795 9.810 9.730 9.760 558,037 -0.03(-0.36%)
Mar 18, 2004 9.710 9.795 9.655 9.795 1,655,062 +0.05(+0.56%)
Mar 17, 2004 9.580 9.740 9.575 9.740 949,044 +0.14(+1.51%)
Mar 16, 2004 9.530 9.610 9.515 9.595 694,187 +0.04(+0.47%)
Mar 15, 2004 9.580 9.625 9.406 9.550 678,948 -0.04(-0.42%)
Mar 12, 2004 9.476 9.625 9.451 9.590 1,617,966 +0.11(+1.16%)
Mar 11, 2004 9.670 9.670 9.481 9.481 952,653 -0.15(-1.55%)
Mar 10, 2004 9.740 9.825 9.630 9.630 1,342,657 -0.09(-0.92%)
Mar 09, 2004 9.730 9.740 9.645 9.720 571,471 +0.00(+0.05%)
Mar 08, 2004 9.775 9.795 9.695 9.715 920,771 -0.08(-0.87%)
Mar 05, 2004 9.650 9.800 9.635 9.800 905,732 +0.14(+1.45%)
Mar 04, 2004 9.635 9.695 9.595 9.660 1,366,118 -0.01(-0.15%)
Mar 03, 2004 9.575 9.710 9.481 9.675 973,908 +0.10(+1.04%)
Mar 02, 2004 9.535 9.590 9.525 9.575 782,415 +0.02(+0.26%)
Mar 01, 2004 9.411 9.580 9.411 9.550 1,604,331 +0.14(+1.48%)
Feb 27, 2004 9.406 9.431 9.346 9.411 808,682 +0.02(+0.21%)
Feb 26, 2004 9.476 9.530 9.371 9.391 1,054,315 +0.04(+0.43%)
Feb 25, 2004 9.271 9.351 9.251 9.351 627,014 +0.04(+0.43%)
Feb 24, 2004 9.311 9.326 9.216 9.311 913,753 +0.01(+0.11%)
Feb 23, 2004 9.296 9.326 9.226 9.301 400,030 +0.00(+0.05%)
Feb 20, 2004 9.226 9.296 9.181 9.296 493,069 +0.04(+0.43%)
Feb 19, 2004 9.311 9.311 9.201 9.256 747,926 -0.01(-0.11%)
Feb 18, 2004 9.326 9.346 9.236 9.266 891,696 -0.06(-0.64%)
Feb 17, 2004 9.476 9.486 9.251 9.326 658,295 +0.06(+0.65%)
Feb 13, 2004 9.386 9.426 9.211 9.266 716,846 -0.15(-1.64%)
Feb 12, 2004 9.525 9.525 9.376 9.421 642,053 -0.14(-1.46%)
Feb 11, 2004 9.451 9.560 9.406 9.560 1,014,011 +0.09(+1.00%)
Feb 10, 2004 9.436 9.466 9.336 9.466 898,313 +0.05(+0.53%)
Feb 09, 2004 9.351 9.426 9.241 9.416 1,465,574 +0.00(+0.00%)
Feb 06, 2004 9.251 9.451 9.201 9.416 772,589 +0.14(+1.51%)
Feb 05, 2004 9.196 9.276 9.151 9.276 987,342 +0.08(+0.87%)
Feb 04, 2004 9.316 9.336 9.196 9.196 903,526 -0.16(-1.71%)
Feb 03, 2004 9.401 9.461 9.351 9.356 899,516 -0.04(-0.48%)
Feb 02, 2004 9.341 9.401 9.236 9.401 1,090,007 +0.17(+1.89%)
Jan 30, 2004 9.101 9.241 9.062 9.226 619,595 +0.12(+1.37%)
Jan 29, 2004 9.166 9.181 9.037 9.101 649,472 -0.03(-0.33%)
Jan 28, 2004 9.027 9.241 9.027 9.131 910,745 +0.13(+1.50%)
Jan 27, 2004 9.002 9.052 8.977 8.997 1,842,946 -0.00(-0.06%)
Jan 26, 2004 9.037 9.037 8.902 9.002 1,626,990 -0.02(-0.28%)
Jan 23, 2004 9.027 9.092 8.967 9.027 635,236 +0.00(+0.00%)
Jan 22, 2004 9.027 9.037 8.917 9.027 1,571,447 +0.01(+0.11%)
Jan 21, 2004 9.077 9.101 8.967 9.017 526,756 -0.05(-0.55%)
Jan 20, 2004 9.101 9.176 9.012 9.067 1,201,293 -0.01(-0.11%)
Jan 16, 2004 9.171 9.181 9.057 9.077 862,621 -0.05(-0.60%)
Jan 15, 2004 9.216 9.216 9.126 9.131 401,834 -0.08(-0.92%)
Jan 14, 2004 9.141 9.221 9.111 9.216 1,174,424 -0.02(-0.22%)
Jan 13, 2004 9.361 9.391 9.196 9.236 1,304,760 -0.07(-0.75%)
Jan 12, 2004 9.451 9.456 9.271 9.306 772,790 -0.12(-1.27%)
Jan 09, 2004 9.406 9.441 9.351 9.426 624,809 +0.03(+0.37%)
Jan 08, 2004 9.466 9.466 9.386 9.391 509,111 -0.03(-0.37%)
Jan 07, 2004 9.510 9.540 9.416 9.426 717,247 -0.05(-0.53%)
Jan 06, 2004 9.610 9.630 9.446 9.476 1,044,289 -0.15(-1.55%)
Jan 05, 2004 9.600 9.680 9.600 9.625 1,239,592 +0.02(+0.26%)
Jan 02, 2004 9.590 9.660 9.540 9.600 543,198 +0.02(+0.26%)
Dec 31, 2003 9.675 9.740 9.535 9.575 834,549 -0.08(-0.88%)
Dec 30, 2003 9.595 9.685 9.575 9.660 813,896 +0.09(+0.94%)
Dec 29, 2003 9.560 9.650 9.553 9.570 873,449 +0.02(+0.21%)
Dec 26, 2003 9.625 9.650 9.550 9.550 181,667 -0.03(-0.36%)
Dec 24, 2003 9.600 9.625 9.565 9.585 357,721 +0.02(+0.21%)
Dec 23, 2003 9.590 9.595 9.540 9.565 657,092 -0.05(-0.57%)
Dec 22, 2003 9.525 9.620 9.510 9.620 500,288 +0.04(+0.47%)
Dec 19, 2003 9.466 9.575 9.446 9.575 629,421 +0.12(+1.27%)
Dec 18, 2003 9.500 9.590 9.441 9.456 686,167 -0.03(-0.37%)
Dec 17, 2003 9.560 9.560 9.471 9.491 516,730 -0.11(-1.19%)
Dec 16, 2003 9.530 9.605 9.495 9.605 439,933 +0.14(+1.53%)
Dec 15, 2003 9.675 9.725 9.451 9.461 667,519 -0.16(-1.71%)
Dec 12, 2003 9.600 9.680 9.580 9.625 560,643 +0.00(+0.05%)
Dec 11, 2003 9.491 9.620 9.461 9.620 1,015,816 +0.15(+1.58%)
Dec 10, 2003 9.451 9.491 9.411 9.471 1,167,406 +0.00(+0.05%)
Dec 09, 2003 9.426 9.466 9.376 9.466 538,386 +0.02(+0.26%)
Dec 08, 2003 9.356 9.436 9.356 9.441 539,589 +0.09(+0.96%)
Dec 05, 2003 9.351 9.406 9.346 9.351 511,517 +0.02(+0.21%)
Dec 04, 2003 9.451 9.466 9.331 9.331 606,963 -0.12(-1.32%)
Dec 03, 2003 9.346 9.401 9.346 9.456 1,197,083 +0.08(+0.85%)
Dec 02, 2003 9.376 9.381 9.376 9.376 909,341 -0.05(-0.53%)
Dec 01, 2003 9.216 9.426 9.206 9.426 994,761 +0.22(+2.44%)
Nov 28, 2003 9.211 9.221 9.201 9.201 317,818 -0.02(-0.27%)
Nov 26, 2003 9.176 9.226 9.156 9.226 414,467 +0.05(+0.54%)
Nov 25, 2003 9.156 9.191 9.072 9.176 822,718 +0.05(+0.55%)
Nov 24, 2003 9.077 9.126 9.037 9.126 616,788 +0.08(+0.88%)
Nov 21, 2003 9.027 9.027 8.977 9.047 501,291 +0.04(+0.50%)
Nov 20, 2003 9.082 9.082 8.982 9.002 813,294 -0.11(-1.26%)
Nov 19, 2003 9.146 9.216 9.106 9.116 1,227,160 +0.01(+0.16%)
Nov 18, 2003 9.161 9.186 9.101 9.101 822,919 -0.01(-0.16%)
Nov 17, 2003 9.012 9.116 8.977 9.116 680,753 +0.07(+0.77%)
Nov 14, 2003 9.067 9.136 9.047 9.047 565,255 -0.04(-0.44%)
Nov 13, 2003 9.097 9.097 8.992 9.087 418,477 -0.01(-0.11%)
Nov 12, 2003 8.962 9.097 8.952 9.097 500,890 +0.13(+1.45%)
Nov 11, 2003 8.967 8.972 8.932 8.967 577,487 +0.00(+0.00%)
Nov 10, 2003 8.962 8.967 8.937 8.967 796,250 +0.00(+0.06%)
Nov 07, 2003 8.932 8.992 8.932 8.962 811,489 +0.06(+0.67%)
Nov 06, 2003 8.882 8.947 8.852 8.902 906,935 +0.01(+0.17%)
Nov 05, 2003 8.872 8.902 8.817 8.887 696,393 +0.01(+0.11%)
Nov 04, 2003 8.872 8.947 8.857 8.877 540,778 -0.08(-0.95%)
Nov 03, 2003 8.737 8.962 8.737 8.962 856,205 +0.26(+2.98%)
Oct 31, 2003 8.862 8.862 8.703 8.703 1,053,513 -0.10(-1.19%)
Oct 30, 2003 8.777 8.832 8.762 8.807 1,120,686 +0.02(+0.23%)
Oct 29, 2003 8.802 8.802 8.737 8.787 926,987 +0.01(+0.11%)
Oct 28, 2003 8.902 8.917 8.777 8.777 1,761,135 -0.15(-1.68%)
Oct 27, 2003 8.673 9.017 8.673 8.927 1,413,239 +0.19(+2.23%)
Oct 24, 2003 8.802 8.817 8.678 8.732 447,953 -0.08(-0.96%)
Oct 23, 2003 8.872 8.912 8.762 8.817 564,654 -0.05(-0.62%)
Oct 22, 2003 9.052 9.052 8.872 8.872 538,386 -0.20(-2.25%)
Oct 21, 2003 9.116 9.126 9.042 9.077 560,242 -0.02(-0.22%)
Oct 20, 2003 9.101 9.176 9.092 9.097 540,191 -0.03(-0.33%)
Oct 17, 2003 9.226 9.226 9.052 9.126 1,200,491 +0.01(+0.11%)
Oct 16, 2003 9.131 9.151 9.067 9.116 832,945 -0.02(-0.22%)
Oct 15, 2003 9.241 9.241 9.116 9.136 741,509 -0.18(-1.98%)
Oct 14, 2003 9.281 9.321 9.231 9.321 1,054,916 +0.04(+0.48%)
Oct 13, 2003 9.241 9.301 9.241 9.276 242,023 +0.03(+0.38%)
Oct 10, 2003 9.266 9.296 9.201 9.241 474,622 -0.04(-0.43%)
Oct 09, 2003 9.281 9.306 9.211 9.281 654,485 +0.03(+0.38%)
Oct 08, 2003 9.241 9.246 9.161 9.246 487,254 +0.02(+0.27%)
Oct 07, 2003 9.231 9.251 9.206 9.221 579,692 -0.10(-1.12%)
Oct 06, 2003 9.176 9.326 9.176 9.326 894,704 +0.13(+1.46%)
Oct 03, 2003 9.176 9.286 9.116 9.191 883,675 +0.05(+0.60%)
Oct 02, 2003 9.151 9.166 9.111 9.136 964,684 +0.00(+0.00%)
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.