Skip to main content

United Dominion Realty Trust (NY: UDR )

37.41 +0.40 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.47 13.63 13.40 13.58 3,651,782 +0.00(+0.00%)
Feb 28, 2008 13.78 13.78 13.48 13.58 3,514,906 -0.15(-1.11%)
Feb 27, 2008 13.73 13.93 13.63 13.74 3,040,096 -0.21(-1.48%)
Feb 26, 2008 14.14 14.14 13.81 13.94 4,760,272 -0.21(-1.46%)
Feb 25, 2008 13.88 14.15 13.64 14.15 3,092,252 +0.29(+2.06%)
Feb 22, 2008 13.54 13.86 13.38 13.86 2,256,633 +0.34(+2.52%)
Feb 21, 2008 13.81 13.94 13.46 13.52 3,584,255 -0.21(-1.55%)
Feb 20, 2008 13.41 13.81 13.39 13.74 3,654,763 +0.23(+1.71%)
Feb 19, 2008 13.86 13.86 13.41 13.51 2,641,128 -0.18(-1.29%)
Feb 18, 2008 13.47 13.75 13.44 13.68 0 +0.00(+0.00%)
Feb 15, 2008 13.47 13.75 13.44 13.68 2,052,539 +0.11(+0.81%)
Feb 14, 2008 14.00 14.07 13.57 13.57 2,358,037 -0.46(-3.29%)
Feb 13, 2008 14.09 14.35 13.79 14.03 2,240,088 +0.03(+0.22%)
Feb 12, 2008 13.64 14.00 13.55 14.00 3,375,950 +0.46(+3.36%)
Feb 11, 2008 13.83 13.83 13.47 13.55 2,275,281 -0.21(-1.55%)
Feb 08, 2008 14.06 14.16 13.62 13.76 3,919,017 -0.36(-2.54%)
Feb 07, 2008 13.49 14.16 13.40 14.12 4,144,535 +0.45(+3.29%)
Feb 06, 2008 13.80 13.97 13.57 13.67 4,390,413 -0.04(-0.27%)
Feb 05, 2008 14.04 14.23 13.71 13.71 4,264,717 -0.57(-3.96%)
Feb 04, 2008 14.40 14.40 13.86 14.27 3,774,645 +0.13(+0.95%)
Feb 01, 2008 13.54 14.16 13.53 14.14 3,896,828 +0.26(+1.88%)
Jan 31, 2008 13.65 13.99 13.41 13.88 4,686,678 +0.24(+1.78%)
Jan 30, 2008 13.68 14.50 13.54 13.63 9,122,488 -0.02(-0.13%)
Jan 29, 2008 13.77 13.86 13.47 13.65 2,710,130 -0.12(-0.84%)
Jan 28, 2008 13.37 13.81 13.10 13.77 4,891,750 +0.37(+2.77%)
Jan 25, 2008 13.74 13.77 13.24 13.40 4,499,307 -0.15(-1.08%)
Jan 24, 2008 13.86 13.86 13.23 13.54 2,999,420 -0.10(-0.76%)
Jan 23, 2008 12.61 13.75 12.61 13.64 8,716,426 +0.80(+6.20%)
Jan 22, 2008 11.81 13.01 11.78 12.85 3,946,282 +0.53(+4.29%)
Jan 21, 2008 12.50 12.59 12.09 12.32 0 +0.00(+0.00%)
Jan 18, 2008 12.50 12.59 12.09 12.32 3,676,867 -0.05(-0.44%)
Jan 17, 2008 12.37 12.61 12.15 12.37 4,668,766 -0.02(-0.20%)
Jan 16, 2008 11.97 12.56 11.82 12.40 3,540,507 +0.43(+3.55%)
Jan 15, 2008 11.78 12.09 11.67 11.97 3,501,403 -0.07(-0.56%)
Jan 14, 2008 12.14 12.27 11.71 12.04 3,577,884 -0.06(-0.50%)
Jan 11, 2008 11.83 12.46 11.65 12.10 4,240,128 +0.17(+1.43%)
Jan 10, 2008 11.54 12.27 11.34 11.93 5,035,939 +0.24(+2.03%)
Jan 09, 2008 11.74 11.75 11.12 11.69 3,734,358 -0.09(-0.77%)
Jan 08, 2008 12.13 12.44 11.78 11.78 3,648,980 -0.22(-1.82%)
Jan 07, 2008 11.78 12.03 11.57 12.00 3,671,187 +0.25(+2.12%)
Jan 04, 2008 11.74 11.91 11.57 11.75 3,734,706 -0.12(-0.97%)
Jan 03, 2008 12.30 12.57 11.83 11.87 3,678,872 -0.27(-2.25%)
Jan 02, 2008 12.03 12.47 11.97 12.14 2,519,374 +0.08(+0.65%)
Jan 01, 2008 12.07 12.43 12.03 12.06 2,873,931 +0.00(+0.00%)
Dec 31, 2007 12.07 12.43 12.03 12.06 2,873,931 -0.05(-0.40%)
Dec 28, 2007 12.58 12.58 12.05 12.11 1,143,827 -0.23(-1.87%)
Dec 27, 2007 12.84 12.84 12.31 12.34 1,287,958 -0.48(-3.74%)
Dec 26, 2007 12.88 12.91 12.62 12.82 2,142,846 -0.18(-1.40%)
Dec 24, 2007 12.38 13.02 12.38 13.01 853,695 +0.57(+4.59%)
Dec 21, 2007 12.46 12.53 12.18 12.44 2,208,022 +0.19(+1.59%)
Dec 20, 2007 12.36 12.42 12.07 12.24 1,512,342 -0.05(-0.44%)
Dec 19, 2007 12.08 12.34 11.99 12.30 2,782,017 +0.20(+1.66%)
Dec 18, 2007 12.16 12.24 11.86 12.09 2,848,143 +0.12(+1.02%)
Dec 17, 2007 11.86 12.15 11.86 11.97 3,094,686 +0.04(+0.30%)
Dec 14, 2007 12.43 12.44 11.90 11.94 2,765,659 -0.50(-4.01%)
Dec 13, 2007 12.47 12.66 12.20 12.44 2,167,568 -0.21(-1.68%)
Dec 12, 2007 13.18 13.40 12.51 12.65 2,345,735 -0.23(-1.79%)
Dec 11, 2007 13.83 13.86 12.88 12.88 2,437,946 -0.98(-7.06%)
Dec 10, 2007 13.71 13.86 13.51 13.86 1,670,989 +0.21(+1.56%)
Dec 07, 2007 13.78 13.85 13.59 13.64 2,445,277 -0.12(-0.88%)
Dec 06, 2007 13.21 13.81 13.18 13.77 1,989,688 +0.51(+3.85%)
Dec 05, 2007 13.12 13.26 12.89 13.26 2,052,868 +0.32(+2.49%)
Dec 04, 2007 13.20 13.30 12.93 12.93 2,249,385 -0.44(-3.27%)
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.