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: 6:30 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 (%)
Aug 31, 2010 12.71 12.83 12.52 12.77 30,762 +0.20(+1.58%)
Aug 30, 2010 12.64 12.90 12.57 12.57 1,806,052 -0.10(-0.78%)
Aug 27, 2010 12.67 12.77 12.33 12.67 3,031,764 +0.21(+1.69%)
Aug 26, 2010 12.69 12.81 12.44 12.46 1,969,278 -0.17(-1.33%)
Aug 25, 2010 12.23 12.69 12.23 12.63 18,791 +0.24(+1.90%)
Aug 24, 2010 12.23 12.54 12.17 12.39 7,809 -0.04(-0.35%)
Aug 23, 2010 12.41 12.57 12.37 12.44 1,842,264 +0.11(+0.85%)
Aug 20, 2010 12.25 12.33 12.17 12.33 1,752,668 +0.00(+0.00%)
Aug 19, 2010 12.64 12.65 12.22 12.33 21,839 -0.38(-2.97%)
Aug 18, 2010 12.64 12.85 12.52 12.71 47,833 +0.07(+0.54%)
Aug 17, 2010 12.56 12.69 12.47 12.64 23,540 +0.22(+1.75%)
Aug 16, 2010 12.51 12.62 12.31 12.43 2,722,001 -0.06(-0.50%)
Aug 13, 2010 12.49 12.61 12.09 12.49 2,645,986 +0.01(+0.10%)
Aug 12, 2010 12.48 12.62 12.39 12.48 2,274,676 -0.17(-1.32%)
Aug 11, 2010 12.71 12.86 12.55 12.64 227 -0.35(-2.72%)
Aug 10, 2010 12.92 13.16 12.85 13.00 104,618 -0.12(-0.95%)
Aug 09, 2010 13.01 13.17 12.89 13.12 1,618,105 +0.20(+1.53%)
Aug 06, 2010 12.92 13.04 12.71 12.92 3,245,176 -0.08(-0.62%)
Aug 05, 2010 13.01 13.24 12.99 13.00 3,051,146 -0.11(-0.85%)
Aug 04, 2010 13.30 13.31 13.04 13.11 47,917 -0.10(-0.75%)
Aug 03, 2010 13.31 13.43 13.11 13.21 9,039 -0.20(-1.52%)
Aug 02, 2010 13.34 13.63 13.31 13.42 3,526,487 +0.33(+2.56%)
Jul 30, 2010 13.08 13.17 12.75 13.08 2,472,661 +0.02(+0.19%)
Jul 29, 2010 13.36 13.41 12.92 13.06 4,881 -0.20(-1.50%)
Jul 28, 2010 13.26 13.38 13.10 13.26 3,719 +0.09(+0.71%)
Jul 27, 2010 13.16 13.45 13.08 13.16 78,998 -0.07(-0.51%)
Jul 26, 2010 12.79 13.26 12.66 13.23 2,619,769 +0.45(+3.54%)
Jul 23, 2010 12.59 12.78 12.36 12.78 3,405,726 +0.15(+1.18%)
Jul 22, 2010 12.28 12.70 12.22 12.63 10,946 +0.57(+4.73%)
Jul 21, 2010 12.52 12.52 12.00 12.06 3,114,192 -0.32(-2.60%)
Jul 20, 2010 12.38 12.39 11.80 12.38 16,726 +0.27(+2.25%)
Jul 19, 2010 11.97 12.18 11.65 12.11 2,407,938 +0.22(+1.82%)
Jul 16, 2010 11.89 12.51 11.81 11.89 3,684,946 -0.62(-4.95%)
Jul 15, 2010 12.48 12.57 12.16 12.51 2,795,355 +0.04(+0.30%)
Jul 14, 2010 12.54 12.66 12.26 12.48 8,890 -0.16(-1.28%)
Jul 13, 2010 12.51 12.69 12.48 12.64 3,136 +0.29(+2.31%)
Jul 12, 2010 12.35 12.44 12.15 12.35 2,399,348 -0.04(-0.35%)
Jul 09, 2010 12.39 12.41 12.07 12.39 3,668,701 +0.25(+2.04%)
Jul 08, 2010 12.17 12.33 11.91 12.15 32,184 +0.32(+2.73%)
Jul 07, 2010 11.14 11.84 11.14 11.82 6,466,262 +0.68(+6.12%)
Jul 06, 2010 11.14 11.67 11.01 11.14 37,168 -0.20(-1.73%)
Jul 02, 2010 11.34 11.72 11.24 11.34 5,326,518 -0.42(-3.60%)
Jul 01, 2010 11.73 11.83 11.39 11.76 4,906,335 +0.02(+0.16%)
Jun 30, 2010 11.74 12.10 11.68 11.74 57,240 +0.00(+0.00%)
Jun 29, 2010 11.74 11.98 11.66 11.74 89,537 -0.33(-2.70%)
Jun 25, 2010 12.07 12.09 11.62 12.07 5,676,313 +0.41(+3.53%)
Jun 24, 2010 11.88 12.02 11.60 11.66 30,634 -0.33(-2.72%)
Jun 23, 2010 11.92 12.17 11.70 11.98 3,550,073 +0.04(+0.36%)
Jun 22, 2010 12.54 12.68 11.92 11.94 35,035 -0.60(-4.80%)
Jun 21, 2010 12.90 12.99 12.48 12.54 3,233,711 -0.24(-1.87%)
Jun 18, 2010 12.78 12.84 12.63 12.78 4,540,137 +0.05(+0.39%)
Jun 17, 2010 12.66 12.81 12.55 12.73 3,261,276 +0.07(+0.58%)
Jun 16, 2010 12.60 12.75 12.47 12.66 2,884,528 -0.01(-0.10%)
Jun 15, 2010 12.47 12.72 12.41 12.67 6,998 +0.25(+2.03%)
Jun 14, 2010 12.35 12.57 12.28 12.42 4,031,373 +0.19(+1.56%)
Jun 11, 2010 11.99 12.28 11.92 12.23 3,664,793 +0.15(+1.22%)
Jun 10, 2010 11.86 12.13 11.74 12.08 56,604 +0.47(+4.07%)
Jun 09, 2010 11.49 11.95 11.48 11.61 6,196,644 +0.24(+2.11%)
Jun 08, 2010 11.22 11.43 10.92 11.37 9,468 +0.15(+1.37%)
Jun 07, 2010 11.30 11.47 11.11 11.22 8,633,014 -0.02(-0.16%)
Jun 04, 2010 11.24 12.02 11.11 11.24 10,040,354 -0.91(-7.53%)
Jun 03, 2010 12.42 12.48 12.12 12.15 4,445,211 -0.30(-2.42%)
Jun 02, 2010 12.23 12.45 12.06 12.45 136,125 +0.28(+2.32%)
Jun 01, 2010 12.35 12.48 12.14 12.17 4,753,030 -0.31(-2.51%)
May 28, 2010 12.48 12.73 12.43 12.48 4,902,328 -0.12(-0.93%)
May 27, 2010 12.16 12.62 12.02 12.60 5,241,378 +0.71(+5.99%)
May 26, 2010 11.87 12.22 11.76 11.89 4,542,269 +0.08(+0.68%)
May 25, 2010 11.40 11.86 11.23 11.81 17,131 +0.09(+0.73%)
May 24, 2010 12.09 12.13 11.71 11.72 3,107,787 -0.41(-3.39%)
May 21, 2010 11.59 12.17 11.52 12.13 5,671,957 +0.34(+2.92%)
May 20, 2010 11.94 12.20 11.76 11.79 5,186,856 -0.66(-5.32%)
May 19, 2010 12.52 12.70 12.15 12.45 4,939,917 -0.08(-0.64%)
May 18, 2010 13.02 13.06 12.49 12.53 41,084 -0.29(-2.25%)
May 17, 2010 12.84 13.03 12.34 12.82 2,815,071 +0.02(+0.19%)
May 14, 2010 12.79 13.04 12.65 12.79 4,150,179 -0.28(-2.16%)
May 13, 2010 13.29 13.37 13.02 13.08 3,110,315 -0.22(-1.66%)
May 12, 2010 13.11 13.40 13.05 13.30 4,723,925 +0.28(+2.12%)
May 11, 2010 13.05 13.22 12.95 13.02 47,348 +0.08(+0.62%)
May 10, 2010 12.76 12.94 12.64 12.94 5,213,064 +0.79(+6.46%)
May 07, 2010 12.38 12.75 11.97 12.16 5,699,635 -0.25(-1.98%)
May 06, 2010 12.41 12.99 11.57 12.40 2,734 -0.60(-4.58%)
May 05, 2010 13.05 13.32 12.84 13.00 6,979,005 -0.15(-1.12%)
May 04, 2010 12.74 13.27 12.60 13.14 5,393,917 +0.18(+1.37%)
May 03, 2010 12.59 13.14 12.59 12.97 4,680,329 +0.50(+3.99%)
Apr 30, 2010 13.03 13.20 12.46 12.47 4,871,597 -0.58(-4.42%)
Apr 29, 2010 12.67 13.10 12.63 13.05 8,088,579 +0.55(+4.37%)
Apr 28, 2010 12.57 12.74 12.46 12.50 4,415,867 -0.04(-0.29%)
Apr 27, 2010 12.73 12.92 12.53 12.54 4,517,046 -0.29(-2.25%)
Apr 26, 2010 12.86 13.05 12.78 12.83 5,403,455 -0.10(-0.81%)
Apr 23, 2010 12.79 13.02 12.60 12.93 6,546,499 +0.18(+1.40%)
Apr 22, 2010 12.33 12.78 12.29 12.75 3,248,837 +0.26(+2.11%)
Apr 21, 2010 12.09 12.65 12.09 12.49 4,802,551 +0.37(+3.09%)
Apr 20, 2010 11.93 12.11 11.82 12.11 3,417 +0.23(+1.96%)
Apr 19, 2010 11.65 11.89 11.60 11.88 4,959,142 +0.17(+1.42%)
Apr 16, 2010 11.81 12.01 11.68 11.71 5,958,336 -0.14(-1.14%)
Apr 15, 2010 12.08 12.13 11.82 11.85 4,535,633 -0.31(-2.52%)
Apr 14, 2010 12.15 12.16 12.03 12.16 5,190,326 +0.09(+0.71%)
Apr 13, 2010 11.62 12.09 11.59 12.07 5,170,842 +0.44(+3.75%)
Apr 12, 2010 11.62 11.76 11.54 11.63 4,811,521 -0.01(-0.05%)
Apr 09, 2010 11.30 11.64 11.28 11.64 3,729,799 +0.38(+3.38%)
Apr 08, 2010 11.14 11.28 11.02 11.26 2,822,045 +0.10(+0.94%)
Apr 07, 2010 11.43 11.45 11.06 11.16 3,378,994 -0.27(-2.34%)
Apr 06, 2010 11.23 11.55 11.14 11.42 5,321,722 +0.50(+4.56%)
Apr 05, 2010 10.91 11.09 10.78 10.92 2,646,497 +0.14(+1.30%)
Apr 01, 2010 10.81 10.78 10.78 10.78 2,176,551 +0.06(+0.57%)
Mar 31, 2010 10.84 10.93 10.72 10.72 3,037,416 -0.18(-1.62%)
Mar 30, 2010 10.89 10.97 10.81 10.90 3,547,889 +0.00(+0.00%)
Mar 29, 2010 11.02 11.02 10.86 10.90 1,622,746 -0.07(-0.66%)
Mar 26, 2010 10.97 11.09 10.90 10.97 3,495,028 +0.05(+0.44%)
Mar 25, 2010 10.86 11.10 10.86 10.92 3,608,868 +0.11(+1.01%)
Mar 24, 2010 10.72 10.85 10.69 10.82 2,633,027 +0.04(+0.34%)
Mar 23, 2010 10.78 10.83 10.62 10.78 2,608,384 -0.03(-0.28%)
Mar 22, 2010 10.70 10.86 10.68 10.81 3,051,354 +0.01(+0.06%)
Mar 19, 2010 10.83 10.84 10.68 10.80 4,118,137 +0.00(+0.00%)
Mar 18, 2010 10.80 10.94 10.74 10.80 2,438,927 -0.04(-0.39%)
Mar 17, 2010 10.77 10.96 10.39 10.85 2,950,473 +0.02(+0.22%)
Mar 16, 2010 10.51 10.85 10.47 10.82 2,754,201 +0.35(+3.37%)
Mar 15, 2010 10.37 10.51 10.36 10.47 2,026,142 -0.05(-0.52%)
Mar 12, 2010 10.54 10.60 10.42 10.52 2,183,016 +0.03(+0.29%)
Mar 11, 2010 10.26 10.51 10.24 10.49 2,459,174 +0.16(+1.53%)
Mar 10, 2010 10.42 10.49 10.27 10.33 5,209,813 -0.04(-0.35%)
Mar 09, 2010 10.37 10.56 10.30 10.37 6,126,149 -0.04(-0.35%)
Mar 08, 2010 10.25 10.48 10.18 10.41 2,492,750 +0.11(+1.06%)
Mar 05, 2010 10.11 10.32 10.04 10.30 4,624,639 +0.26(+2.54%)
Mar 04, 2010 10.09 10.16 10.02 10.04 2,880,932 -0.02(-0.24%)
Mar 03, 2010 10.18 10.20 10.07 10.07 1,864,980 -0.11(-1.07%)
Mar 02, 2010 10.22 10.24 10.12 10.18 1,832,845 -0.02(-0.24%)
Mar 01, 2010 10.24 10.32 10.14 10.20 2,487,603 -0.01(-0.12%)
Feb 26, 2010 10.11 10.30 10.02 10.21 3,664,290 +0.08(+0.78%)
Feb 25, 2010 10.02 10.15 9.958 10.13 2,686,951 -0.02(-0.24%)
Feb 24, 2010 10.04 10.17 10.01 10.16 2,629,675 +0.13(+1.27%)
Feb 23, 2010 10.01 10.07 9.903 10.03 3,048,439 +0.01(+0.12%)
Feb 22, 2010 9.970 10.07 9.842 10.02 3,522,765 +0.10(+1.04%)
Feb 19, 2010 9.842 9.970 9.776 9.915 4,166,328 +0.04(+0.37%)
Feb 18, 2010 9.703 9.940 9.593 9.879 2,444,834 +0.16(+1.69%)
Feb 17, 2010 9.587 9.757 9.551 9.715 3,092,824 +0.13(+1.40%)
Feb 16, 2010 9.326 9.593 9.192 9.581 4,423,244 +0.37(+4.03%)
Feb 12, 2010 9.058 9.210 9.210 9.210 5,222,441 +0.06(+0.66%)
Feb 11, 2010 8.906 9.155 8.798 9.149 4,258,827 +0.21(+2.38%)
Feb 10, 2010 9.107 9.210 8.803 8.937 3,992,546 -0.24(-2.58%)
Feb 09, 2010 9.605 9.605 9.113 9.174 7,328,344 -0.26(-2.77%)
Feb 08, 2010 9.557 9.703 9.411 9.435 4,111,518 -0.18(-1.83%)
Feb 05, 2010 9.338 9.611 9.247 9.611 7,893,144 +0.29(+3.13%)
Feb 04, 2010 9.447 9.563 9.307 9.320 6,346,384 -0.23(-2.42%)
Feb 03, 2010 9.684 9.690 9.380 9.551 3,094,814 -0.21(-2.12%)
Feb 02, 2010 9.386 9.782 9.386 9.757 2,545,392 +0.17(+1.81%)
Feb 01, 2010 9.526 9.648 9.466 9.584 3,033,487 +0.12(+1.32%)
Jan 29, 2010 9.435 9.545 9.344 9.459 4,232,942 +0.07(+0.78%)
Jan 28, 2010 9.362 9.508 9.253 9.386 3,295,020 +0.02(+0.26%)
Jan 27, 2010 9.216 9.362 9.070 9.362 2,943,671 +0.13(+1.38%)
Jan 26, 2010 9.210 9.332 9.083 9.235 3,403,982 -0.06(-0.65%)
Jan 25, 2010 9.289 9.405 9.028 9.295 3,256,075 +0.19(+2.14%)
Jan 22, 2010 9.386 9.453 9.076 9.101 3,007,676 -0.24(-2.54%)
Jan 21, 2010 9.581 9.675 9.326 9.338 4,364,731 -0.25(-2.60%)
Jan 20, 2010 9.605 9.618 9.399 9.587 2,467,428 -0.10(-1.00%)
Jan 19, 2010 9.490 9.706 9.429 9.684 3,052,697 +0.23(+2.44%)
Jan 15, 2010 9.496 9.453 9.453 9.453 2,519,352 -0.12(-1.21%)
Jan 14, 2010 9.563 9.630 9.490 9.569 2,029,730 -0.08(-0.82%)
Jan 13, 2010 9.380 9.703 9.332 9.648 3,206,663 +0.27(+2.92%)
Jan 12, 2010 9.717 9.759 9.326 9.374 4,011,854 -0.23(-2.44%)
Jan 11, 2010 9.669 9.765 9.591 9.609 2,548,027 +0.07(+0.69%)
Jan 08, 2010 9.639 9.723 9.476 9.543 1,830,142 -0.19(-1.98%)
Jan 07, 2010 9.639 9.867 9.507 9.735 2,982,064 +0.07(+0.75%)
Jan 06, 2010 9.747 9.867 9.591 9.663 3,143,463 -0.07(-0.68%)
Jan 05, 2010 9.735 9.795 9.621 9.729 2,771,713 -0.01(-0.12%)
Jan 04, 2010 9.951 10.04 9.699 9.741 3,053,881 -0.14(-1.40%)
Dec 31, 2009 9.945 9.879 9.879 9.879 3,243,530 -0.14(-1.44%)
Dec 30, 2009 10.05 10.10 9.945 10.02 2,046,590 -0.04(-0.42%)
Dec 29, 2009 10.20 10.30 10.01 10.07 2,065,863 -0.14(-1.35%)
Dec 28, 2009 10.19 10.37 10.14 10.20 2,926,120 +0.02(+0.24%)
Dec 24, 2009 10.13 10.19 10.06 10.18 981,948 +0.10(+1.01%)
Dec 23, 2009 9.867 10.13 9.819 10.08 4,605,387 +0.22(+2.26%)
Dec 22, 2009 9.555 9.891 9.555 9.855 3,310,586 +0.30(+3.14%)
Dec 21, 2009 9.476 9.621 9.440 9.555 3,163,364 +0.08(+0.89%)
Dec 18, 2009 9.356 9.470 9.164 9.470 3,575,062 +0.17(+1.87%)
Dec 17, 2009 9.254 9.398 9.206 9.296 2,093,197 +0.05(+0.52%)
Dec 16, 2009 9.248 9.392 9.236 9.248 2,415,206 +0.03(+0.33%)
Dec 15, 2009 9.236 9.272 9.158 9.218 2,589,465 -0.10(-1.10%)
Dec 14, 2009 9.164 9.338 9.158 9.320 3,493,076 +0.26(+2.85%)
Dec 11, 2009 9.020 9.092 8.906 9.062 2,240,272 +0.11(+1.21%)
Dec 10, 2009 9.092 9.122 8.876 8.954 2,080,154 -0.07(-0.80%)
Dec 09, 2009 9.134 9.200 9.008 9.026 2,670,862 -0.13(-1.38%)
Dec 08, 2009 9.122 9.338 9.074 9.152 2,604,421 -0.08(-0.91%)
Dec 07, 2009 9.549 9.573 9.164 9.236 3,855,223 -0.35(-3.64%)
Dec 04, 2009 9.362 9.615 9.350 9.585 4,645,693 +0.41(+4.45%)
Dec 03, 2009 9.272 9.422 9.140 9.176 3,749,734 -0.07(-0.72%)
Dec 02, 2009 9.110 9.308 9.110 9.242 3,791,970 +0.08(+0.92%)
Dec 01, 2009 8.984 9.206 8.960 9.158 2,701,780 +0.16(+1.80%)
Nov 30, 2009 8.707 9.014 8.587 8.996 3,756,609 +0.35(+4.10%)
Nov 27, 2009 8.701 8.822 8.533 8.641 1,491,842 -0.20(-2.31%)
Nov 25, 2009 8.725 8.930 8.725 8.846 1,743,789 -0.04(-0.41%)
Nov 24, 2009 9.008 9.014 8.713 8.882 3,165,050 -0.14(-1.53%)
Nov 23, 2009 9.158 9.218 8.942 9.020 2,602,407 +0.06(+0.67%)
Nov 20, 2009 8.972 9.104 8.918 8.960 2,687,800 -0.13(-1.39%)
Nov 19, 2009 9.374 9.374 9.062 9.086 4,138,795 -0.37(-3.88%)
Nov 18, 2009 9.248 9.510 9.152 9.452 4,166,148 +0.23(+2.48%)
Nov 17, 2009 9.266 9.434 9.194 9.224 5,381,739 -0.10(-1.10%)
Nov 16, 2009 9.290 9.446 9.221 9.326 3,467,054 +0.13(+1.44%)
Nov 13, 2009 9.056 9.194 8.930 9.194 4,412,026 +0.26(+2.96%)
Nov 12, 2009 9.128 9.194 8.930 8.930 3,714,909 -0.23(-2.56%)
Nov 11, 2009 9.020 9.194 8.941 9.164 3,513,287 +0.26(+2.97%)
Nov 10, 2009 8.779 8.993 8.713 8.900 5,058,937 +0.03(+0.34%)
Nov 09, 2009 8.557 8.933 8.557 8.870 6,411,980 +0.38(+4.53%)
Nov 06, 2009 8.485 8.605 8.419 8.485 3,988,171 +0.01(+0.07%)
Nov 05, 2009 8.629 8.743 8.473 8.479 4,778,244 -0.03(-0.35%)
Nov 04, 2009 8.803 8.876 8.467 8.509 4,483,121 -0.19(-2.21%)
Nov 03, 2009 8.545 8.749 8.449 8.701 5,243,626 +0.05(+0.56%)
Nov 02, 2009 8.683 8.882 8.413 8.653 6,494,749 +0.01(+0.14%)
Oct 30, 2009 8.701 8.815 8.437 8.641 10,012,735 -0.06(-0.69%)
Oct 29, 2009 8.551 8.725 8.473 8.701 6,472,073 +0.32(+3.87%)
Oct 28, 2009 8.785 8.930 8.371 8.377 5,864,659 -0.18(-2.11%)
Oct 27, 2009 8.791 8.846 8.533 8.557 3,838,214 -0.18(-2.06%)
Oct 26, 2009 8.803 8.942 8.671 8.737 4,224,266 -0.03(-0.34%)
Oct 23, 2009 8.809 8.894 8.731 8.767 5,089,385 -0.23(-2.54%)
Oct 22, 2009 8.521 9.014 8.389 8.996 5,982,728 +0.48(+5.65%)
Oct 21, 2009 8.737 8.882 8.404 8.515 7,042,819 -0.23(-2.68%)
Oct 20, 2009 8.809 8.864 8.749 8.749 10,861,076 -0.64(-6.85%)
Oct 19, 2009 9.152 9.495 9.152 9.392 5,169,458 +0.26(+2.83%)
Oct 16, 2009 9.194 9.266 9.050 9.134 3,869,592 -0.19(-2.06%)
Oct 15, 2009 9.278 9.362 9.212 9.326 3,097,033 +0.01(+0.06%)
Oct 14, 2009 9.278 9.368 9.212 9.320 6,584,242 +0.08(+0.91%)
Oct 13, 2009 9.314 9.368 9.146 9.236 3,112,150 -0.13(-1.35%)
Oct 12, 2009 9.386 9.483 9.338 9.362 1,613,026 +0.01(+0.06%)
Oct 09, 2009 9.284 9.398 9.188 9.356 2,427,449 +0.07(+0.71%)
Oct 08, 2009 9.152 9.398 9.134 9.290 3,943,840 +0.22(+2.45%)
Oct 07, 2009 9.008 9.158 8.846 9.068 3,681,333 +0.04(+0.47%)
Oct 06, 2009 9.224 9.332 8.891 9.026 3,755,747 -0.07(-0.73%)
Oct 05, 2009 8.894 9.266 8.894 9.092 4,747,229 +0.29(+3.28%)
Oct 02, 2009 8.834 9.206 8.725 8.803 7,189,233 -0.20(-2.20%)
Oct 01, 2009 9.398 9.434 9.002 9.002 9,235,986 -0.46(-4.83%)
Sep 30, 2009 9.519 9.753 9.230 9.458 7,143,766 +0.23(+2.47%)
Sep 29, 2009 9.555 9.621 9.230 9.230 4,368,781 -0.04(-0.45%)
Sep 28, 2009 9.098 9.531 9.020 9.272 4,784,135 +0.25(+2.73%)
Sep 25, 2009 8.797 9.164 8.767 9.026 5,402,922 +0.12(+1.35%)
Sep 24, 2009 9.032 9.182 8.677 8.906 6,608,642 -0.12(-1.33%)
Sep 23, 2009 9.386 9.428 9.008 9.026 7,402,403 -0.14(-1.57%)
Sep 22, 2009 8.978 9.212 8.894 9.170 3,858,123 +0.25(+2.83%)
Sep 21, 2009 9.026 9.194 8.822 8.918 3,572,974 -0.06(-0.67%)
Sep 18, 2009 8.930 9.092 8.743 8.978 6,439,711 +0.11(+1.22%)
Sep 17, 2009 8.948 9.356 8.828 8.870 6,557,143 +0.01(+0.14%)
Sep 16, 2009 8.737 9.164 8.659 8.858 7,508,702 +0.20(+2.29%)
Sep 15, 2009 8.557 8.936 8.383 8.659 7,004,458 +0.10(+1.12%)
Sep 14, 2009 8.082 8.569 8.076 8.563 3,675,751 +0.40(+4.86%)
Sep 11, 2009 8.148 8.293 8.028 8.166 3,652,943 +0.01(+0.07%)
Sep 10, 2009 8.004 8.203 7.872 8.160 3,624,556 +0.13(+1.57%)
Sep 09, 2009 7.704 8.106 7.662 8.034 6,315,395 +0.23(+2.93%)
Sep 08, 2009 7.518 7.812 7.355 7.806 4,828,210 +0.32(+4.25%)
Sep 04, 2009 7.451 7.499 7.253 7.487 4,089,396 +0.04(+0.48%)
Sep 03, 2009 7.253 7.451 7.169 7.451 6,702,961 +0.28(+3.85%)
Sep 02, 2009 7.331 7.421 7.175 7.175 5,500,956 -0.20(-2.77%)
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.