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

United Dominion Realty Trust (NY: UDR )

39.54 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 9.585 9.591 9.537 9.561 695,268 -0.02(-0.25%)
Sep 27, 2002 9.615 9.615 9.537 9.585 467,450 -0.03(-0.31%)
Sep 26, 2002 9.374 9.621 9.374 9.615 775,478 +0.26(+2.76%)
Sep 25, 2002 9.464 9.501 9.284 9.356 406,210 -0.14(-1.46%)
Sep 24, 2002 9.675 9.675 9.314 9.495 956,700 -0.18(-1.86%)
Sep 23, 2002 9.615 9.675 9.543 9.675 287,725 +0.03(+0.31%)
Sep 20, 2002 9.470 9.645 9.470 9.645 413,699 +0.14(+1.52%)
Sep 19, 2002 9.501 9.567 9.470 9.501 314,185 -0.02(-0.25%)
Sep 18, 2002 9.543 9.609 9.483 9.525 351,960 -0.04(-0.38%)
Sep 17, 2002 9.615 9.633 9.531 9.561 652,167 +0.01(+0.06%)
Sep 16, 2002 9.603 9.681 9.549 9.555 546,828 -0.09(-0.93%)
Sep 13, 2002 9.543 9.675 9.543 9.645 513,380 +0.04(+0.44%)
Sep 12, 2002 9.681 9.705 9.507 9.603 485,922 -0.09(-0.93%)
Sep 11, 2002 9.699 9.735 9.663 9.693 133,628 -0.04(-0.37%)
Sep 10, 2002 9.759 9.771 9.675 9.729 216,668 -0.01(-0.12%)
Sep 09, 2002 9.783 9.789 9.645 9.741 311,023 -0.04(-0.43%)
Sep 06, 2002 9.723 9.819 9.723 9.783 258,270 +0.06(+0.62%)
Sep 05, 2002 9.795 9.825 9.723 9.723 225,820 -0.10(-1.04%)
Sep 04, 2002 9.849 9.933 9.795 9.825 450,476 -0.05(-0.49%)
Sep 03, 2002 9.987 9.987 9.873 9.873 389,902 -0.11(-1.08%)
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%)
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.