Skip to main content

United Dominion Realty Trust (NY: UDR )

37.41 +0.40 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.46 11.49 11.39 11.47 663,558 +0.02(+0.21%)
Feb 26, 2004 11.55 11.61 11.42 11.44 865,110 +0.05(+0.43%)
Feb 25, 2004 11.30 11.40 11.27 11.40 514,492 +0.05(+0.43%)
Feb 24, 2004 11.35 11.37 11.23 11.35 749,773 +0.01(+0.11%)
Feb 23, 2004 11.33 11.37 11.24 11.34 328,241 +0.01(+0.05%)
Feb 20, 2004 11.24 11.33 11.19 11.33 404,584 +0.05(+0.43%)
Feb 19, 2004 11.35 11.35 11.21 11.28 613,705 -0.01(-0.11%)
Feb 18, 2004 11.37 11.39 11.26 11.29 731,674 -0.07(-0.64%)
Feb 17, 2004 11.55 11.56 11.27 11.37 540,159 +0.07(+0.65%)
Feb 13, 2004 11.44 11.49 11.23 11.29 588,202 -0.19(-1.64%)
Feb 12, 2004 11.61 11.61 11.43 11.48 526,832 -0.17(-1.46%)
Feb 11, 2004 11.52 11.65 11.46 11.65 832,039 +0.12(+1.00%)
Feb 10, 2004 11.50 11.54 11.38 11.54 737,104 +0.06(+0.53%)
Feb 09, 2004 11.40 11.49 11.26 11.47 1,202,565 +0.00(+0.00%)
Feb 06, 2004 11.27 11.52 11.21 11.47 633,942 +0.17(+1.51%)
Feb 05, 2004 11.21 11.30 11.15 11.30 810,156 +0.10(+0.87%)
Feb 04, 2004 11.35 11.38 11.21 11.21 741,382 -0.19(-1.71%)
Feb 03, 2004 11.46 11.53 11.40 11.40 738,091 -0.05(-0.48%)
Feb 02, 2004 11.38 11.46 11.26 11.46 894,397 +0.21(+1.89%)
Jan 30, 2004 11.09 11.26 11.04 11.24 508,404 +0.15(+1.37%)
Jan 29, 2004 11.17 11.19 11.01 11.09 532,919 -0.04(-0.33%)
Jan 28, 2004 11.00 11.26 11.00 11.13 747,305 +0.16(+1.50%)
Jan 27, 2004 10.97 11.03 10.94 10.96 1,512,215 -0.01(-0.06%)
Jan 26, 2004 11.01 11.01 10.85 10.97 1,335,014 -0.03(-0.28%)
Jan 23, 2004 11.00 11.08 10.93 11.00 521,238 +0.00(+0.00%)
Jan 22, 2004 11.00 11.01 10.87 11.00 1,289,438 +0.01(+0.11%)
Jan 21, 2004 11.06 11.09 10.93 10.99 432,226 -0.06(-0.55%)
Jan 20, 2004 11.09 11.18 10.98 11.05 985,712 -0.01(-0.11%)
Jan 16, 2004 11.18 11.19 11.04 11.06 707,817 -0.07(-0.60%)
Jan 15, 2004 11.23 11.23 11.12 11.13 329,722 -0.10(-0.92%)
Jan 14, 2004 11.14 11.24 11.10 11.23 963,665 -0.02(-0.22%)
Jan 13, 2004 11.41 11.44 11.21 11.26 1,070,611 -0.09(-0.75%)
Jan 12, 2004 11.52 11.52 11.30 11.34 634,107 -0.15(-1.27%)
Jan 09, 2004 11.46 11.51 11.40 11.49 512,682 +0.04(+0.37%)
Jan 08, 2004 11.54 11.54 11.44 11.44 417,747 -0.04(-0.37%)
Jan 07, 2004 11.59 11.63 11.47 11.49 588,531 -0.06(-0.53%)
Jan 06, 2004 11.71 11.74 11.51 11.55 856,883 -0.18(-1.55%)
Jan 05, 2004 11.70 11.80 11.70 11.73 1,017,138 +0.03(+0.26%)
Jan 02, 2004 11.69 11.77 11.63 11.70 445,717 +0.03(+0.26%)
Dec 31, 2003 11.79 11.87 11.62 11.67 684,783 -0.10(-0.88%)
Dec 30, 2003 11.69 11.80 11.67 11.77 667,836 +0.11(+0.94%)
Dec 29, 2003 11.65 11.76 11.64 11.66 716,702 +0.02(+0.21%)
Dec 26, 2003 11.73 11.76 11.64 11.64 149,066 -0.04(-0.36%)
Dec 24, 2003 11.70 11.73 11.66 11.68 293,525 +0.02(+0.21%)
Dec 23, 2003 11.69 11.69 11.63 11.66 539,172 -0.07(-0.57%)
Dec 22, 2003 11.61 11.72 11.59 11.72 410,507 +0.05(+0.47%)
Dec 19, 2003 11.54 11.67 11.51 11.67 516,466 +0.15(+1.27%)
Dec 18, 2003 11.58 11.69 11.51 11.52 563,029 -0.04(-0.37%)
Dec 17, 2003 11.65 11.65 11.54 11.57 423,999 -0.14(-1.19%)
Dec 16, 2003 11.61 11.71 11.57 11.71 360,983 +0.18(+1.53%)
Dec 15, 2003 11.79 11.85 11.52 11.53 547,727 -0.20(-1.71%)
Dec 12, 2003 11.70 11.80 11.68 11.73 460,032 +0.01(+0.05%)
Dec 11, 2003 11.57 11.72 11.53 11.72 833,520 +0.18(+1.58%)
Dec 10, 2003 11.52 11.57 11.47 11.54 957,906 +0.01(+0.05%)
Dec 09, 2003 11.49 11.54 11.43 11.54 441,768 +0.03(+0.26%)
Dec 08, 2003 11.40 11.50 11.40 11.51 442,756 +0.11(+0.96%)
Dec 05, 2003 11.40 11.46 11.39 11.40 419,721 +0.02(+0.21%)
Dec 04, 2003 11.52 11.54 11.37 11.37 498,039 -0.15(-1.32%)
Dec 03, 2003 11.39 11.46 11.39 11.52 982,257 +0.10(+0.85%)
Dec 02, 2003 11.43 11.43 11.43 11.43 746,153 -0.06(-0.53%)
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.