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

United Dominion Realty Trust (NY: UDR )

38.08 -0.21 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 9.428 9.446 9.014 9.326 317,513 -0.08(-0.83%)
Nov 27, 2002 9.434 9.452 9.314 9.404 648,839 +0.04(+0.45%)
Nov 26, 2002 9.374 9.428 9.314 9.362 780,803 +0.02(+0.19%)
Nov 25, 2002 9.422 9.452 9.284 9.344 754,011 -0.05(-0.58%)
Nov 22, 2002 9.290 9.404 9.260 9.398 919,923 +0.08(+0.90%)
Nov 21, 2002 9.422 9.452 9.314 9.314 336,151 -0.09(-0.96%)
Nov 20, 2002 9.278 9.410 9.230 9.404 240,797 +0.09(+0.97%)
Nov 19, 2002 9.398 9.422 9.284 9.314 384,910 -0.10(-1.08%)
Nov 18, 2002 9.464 9.543 9.374 9.416 417,194 -0.03(-0.32%)
Nov 15, 2002 9.314 9.555 9.194 9.446 725,222 +0.07(+0.70%)
Nov 14, 2002 9.146 9.398 9.146 9.380 608,401 +0.23(+2.56%)
Nov 13, 2002 9.074 9.206 9.044 9.146 580,776 +0.09(+1.00%)
Nov 12, 2002 8.882 9.098 8.882 9.056 470,612 +0.19(+2.17%)
Nov 11, 2002 8.936 8.954 8.840 8.864 219,829 -0.06(-0.67%)
Nov 08, 2002 9.044 9.074 8.912 8.924 296,878 -0.10(-1.13%)
Nov 07, 2002 9.014 9.044 8.966 9.026 453,139 +0.01(+0.13%)
Nov 06, 2002 8.894 9.014 8.834 9.014 439,992 +0.13(+1.49%)
Nov 05, 2002 8.864 8.924 8.785 8.882 376,589 +0.01(+0.14%)
Nov 04, 2002 8.785 8.918 8.731 8.870 360,281 +0.10(+1.17%)
Nov 01, 2002 8.659 8.803 8.653 8.767 546,496 +0.10(+1.11%)
Oct 31, 2002 8.797 8.834 8.647 8.671 1,011,450 -0.02(-0.28%)
Oct 30, 2002 8.894 9.008 8.671 8.695 743,527 -0.19(-2.16%)
Oct 29, 2002 8.924 9.014 8.617 8.888 518,372 -0.04(-0.40%)
Oct 28, 2002 8.954 9.014 8.882 8.924 260,101 -0.02(-0.20%)
Oct 25, 2002 8.834 8.972 8.779 8.942 302,037 +0.17(+1.92%)
Oct 24, 2002 8.653 8.797 8.653 8.773 338,647 +0.10(+1.11%)
Oct 23, 2002 8.653 8.761 8.641 8.677 162,251 -0.04(-0.41%)
Oct 22, 2002 8.888 8.888 8.683 8.713 312,021 -0.15(-1.69%)
Oct 21, 2002 8.954 8.960 8.864 8.864 571,624 -0.09(-1.01%)
Oct 18, 2002 8.942 9.014 8.834 8.954 704,919 +0.01(+0.13%)
Oct 17, 2002 9.044 9.044 8.864 8.942 521,035 +0.06(+0.68%)
Oct 16, 2002 8.689 8.894 8.623 8.882 590,095 +0.13(+1.51%)
Oct 15, 2002 8.725 8.791 8.671 8.749 479,099 +0.16(+1.82%)
Oct 14, 2002 8.593 8.683 8.551 8.593 505,891 -0.10(-1.11%)
Oct 11, 2002 8.485 8.761 8.485 8.689 865,507 +0.22(+2.63%)
Oct 10, 2002 8.383 8.533 8.209 8.467 1,927,713 +0.08(+1.00%)
Oct 09, 2002 8.479 8.497 8.383 8.383 1,281,536 -0.38(-4.39%)
Oct 08, 2002 8.840 8.840 8.473 8.767 4,064,772 -0.07(-0.82%)
Oct 07, 2002 9.194 9.218 8.834 8.840 491,912 -0.26(-2.90%)
Oct 04, 2002 9.254 9.272 9.074 9.104 439,826 -0.15(-1.62%)
Oct 03, 2002 9.224 9.290 9.116 9.254 83,205 +0.01(+0.06%)
Oct 02, 2002 9.362 9.495 9.224 9.248 1,244,260 -0.28(-2.90%)
Oct 01, 2002 9.585 9.627 9.513 9.525 2,895,563 -0.04(-0.38%)
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%)
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.