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

United Dominion Realty Trust (NY: UDR )

38.23 +0.66 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 10.13 10.28 10.10 10.28 650,669 +0.11(+1.12%)
May 29, 2003 10.28 10.32 9.915 10.16 838,714 -0.15(-1.46%)
May 28, 2003 10.40 10.49 10.30 10.31 1,010,951 -0.20(-1.94%)
May 27, 2003 10.46 10.52 10.38 10.52 521,201 +0.04(+0.40%)
May 23, 2003 10.44 10.49 10.43 10.47 757,006 +0.02(+0.17%)
May 22, 2003 10.43 10.50 10.37 10.46 719,564 +0.03(+0.29%)
May 21, 2003 10.55 10.56 10.40 10.43 822,406 -0.11(-1.08%)
May 20, 2003 10.48 10.63 10.43 10.54 604,573 +0.03(+0.29%)
May 19, 2003 10.59 10.65 10.49 10.51 697,930 -0.11(-1.02%)
May 16, 2003 10.48 10.62 10.40 10.62 631,865 +0.11(+1.03%)
May 15, 2003 10.47 10.54 10.40 10.51 578,779 +0.08(+0.75%)
May 14, 2003 10.46 10.50 10.38 10.43 480,596 -0.03(-0.29%)
May 13, 2003 10.46 10.53 10.43 10.46 680,956 -0.04(-0.40%)
May 12, 2003 10.44 10.50 10.37 10.50 347,134 +0.04(+0.40%)
May 09, 2003 10.34 10.49 10.29 10.46 766,325 +0.10(+0.93%)
May 08, 2003 10.23 10.37 10.22 10.37 492,745 +0.09(+0.88%)
May 07, 2003 10.32 10.33 10.11 10.28 896,626 -0.05(-0.47%)
May 06, 2003 10.26 10.34 10.14 10.32 848,034 +0.07(+0.64%)
May 05, 2003 10.10 10.26 10.09 10.26 518,039 +0.07(+0.65%)
May 02, 2003 10.14 10.19 10.10 10.19 638,688 +0.05(+0.53%)
May 01, 2003 10.04 10.14 9.855 10.14 1,317,647 +0.11(+1.08%)
Apr 30, 2003 10.02 10.04 9.951 10.03 771,484 +0.04(+0.36%)
Apr 29, 2003 10.16 10.16 9.945 9.993 711,909 -0.07(-0.72%)
Apr 28, 2003 10.10 10.13 9.975 10.07 589,097 -0.02(-0.18%)
Apr 25, 2003 10.20 10.23 10.08 10.08 1,119,118 -0.11(-1.12%)
Apr 24, 2003 10.20 10.29 10.14 10.20 2,290,490 +0.00(+0.00%)
Apr 23, 2003 10.22 10.23 10.10 10.20 832,724 -0.02(-0.18%)
Apr 22, 2003 10.16 10.31 10.01 10.22 672,968 +0.06(+0.59%)
Apr 21, 2003 9.975 10.16 9.975 10.16 385,409 +0.03(+0.30%)
Apr 17, 2003 10.05 10.13 10.05 10.13 590,761 +0.06(+0.60%)
Apr 16, 2003 10.04 10.07 9.987 10.07 785,796 +0.11(+1.15%)
Apr 15, 2003 9.885 9.963 9.855 9.951 430,673 +0.04(+0.36%)
Apr 14, 2003 9.699 9.915 9.681 9.915 345,137 +0.23(+2.42%)
Apr 11, 2003 9.765 9.807 9.675 9.681 363,443 -0.13(-1.29%)
Apr 10, 2003 9.873 9.885 9.777 9.807 465,287 -0.07(-0.67%)
Apr 09, 2003 9.747 9.903 9.747 9.873 450,975 -0.07(-0.73%)
Apr 08, 2003 10.01 10.03 9.945 9.945 432,504 -0.06(-0.60%)
Apr 07, 2003 9.831 10.07 9.825 10.01 559,143 +0.18(+1.83%)
Apr 04, 2003 9.909 9.957 9.825 9.825 384,743 -0.09(-0.91%)
Apr 03, 2003 9.963 9.969 9.855 9.915 332,989 -0.07(-0.66%)
Apr 02, 2003 9.795 10.02 9.795 9.981 458,131 +0.19(+1.90%)
Apr 01, 2003 9.603 9.795 9.603 9.795 534,847 +0.19(+2.00%)
Mar 31, 2003 9.627 9.645 9.573 9.603 817,580 -0.05(-0.50%)
Mar 28, 2003 9.711 9.765 9.645 9.651 209,678 -0.05(-0.56%)
Mar 27, 2003 9.735 9.819 9.645 9.705 494,908 -0.05(-0.49%)
Mar 26, 2003 9.663 9.753 9.645 9.753 669,307 +0.07(+0.74%)
Mar 25, 2003 9.555 9.705 9.555 9.681 719,730 +0.04(+0.37%)
Mar 24, 2003 10.04 10.04 9.621 9.645 667,477 -0.41(-4.06%)
Mar 21, 2003 9.897 10.07 9.795 10.05 717,234 +0.26(+2.64%)
Mar 20, 2003 9.675 9.795 9.567 9.795 514,544 +0.12(+1.24%)
Mar 19, 2003 9.501 9.675 9.434 9.675 342,641 +0.19(+1.96%)
Mar 18, 2003 9.452 9.495 9.404 9.489 339,812 +0.00(+0.00%)
Mar 17, 2003 9.416 9.489 9.344 9.489 485,256 +0.07(+0.77%)
Mar 14, 2003 9.314 9.434 9.278 9.416 419,523 +0.11(+1.23%)
Mar 13, 2003 9.230 9.314 9.230 9.302 321,840 +0.11(+1.18%)
Mar 12, 2003 9.218 9.272 9.140 9.194 456,467 -0.02(-0.26%)
Mar 11, 2003 9.326 9.422 9.206 9.218 359,782 -0.09(-0.97%)
Mar 10, 2003 9.464 9.476 9.296 9.308 429,508 -0.16(-1.65%)
Mar 07, 2003 9.416 9.519 9.410 9.464 713,906 +0.05(+0.51%)
Mar 06, 2003 9.434 9.446 9.380 9.416 337,815 +0.00(+0.00%)
Mar 05, 2003 9.356 9.458 9.356 9.416 333,821 +0.04(+0.45%)
Mar 04, 2003 9.452 9.476 9.374 9.374 632,697 -0.07(-0.76%)
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.