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 +0.17 (+0.43%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 31, 2002 9.723 9.723 9.495 9.525 808,927 +0.02(+0.19%)
May 28, 2002 9.495 9.513 9.386 9.507 403,548 +0.07(+0.70%)
May 27, 2002 9.422 9.495 9.290 9.440 631,865 +0.00(+0.00%)
May 24, 2002 9.422 9.495 9.290 9.440 631,865 +0.02(+0.19%)
May 23, 2002 9.224 9.464 9.212 9.422 471,777 +0.22(+2.35%)
May 22, 2002 9.266 9.344 9.152 9.206 513,546 -0.09(-0.97%)
May 21, 2002 9.344 9.398 9.254 9.296 2,484,526 -0.06(-0.64%)
May 20, 2002 9.374 9.380 9.314 9.356 874,659 -0.04(-0.38%)
May 17, 2002 9.452 9.452 9.362 9.392 5,291,892 -0.05(-0.57%)
May 16, 2002 9.573 9.573 9.440 9.446 454,636 -0.08(-0.82%)
May 15, 2002 9.495 9.555 9.483 9.525 598,416 +0.00(+0.00%)
May 14, 2002 9.452 9.579 9.428 9.525 520,036 +0.03(+0.32%)
May 13, 2002 9.567 9.603 9.483 9.495 357,119 +0.00(+0.00%)
May 10, 2002 9.663 9.663 9.483 9.495 428,177 -0.15(-1.56%)
May 09, 2002 9.747 9.789 9.645 9.645 361,446 -0.12(-1.23%)
May 08, 2002 9.909 10.01 9.705 9.765 839,047 -0.15(-1.52%)
May 07, 2002 9.921 9.957 9.873 9.915 455,302 +0.00(+0.00%)
May 06, 2002 10.01 10.03 9.915 9.915 1,580,911 -0.06(-0.60%)
May 03, 2002 9.933 9.975 9.909 9.975 791,287 +0.03(+0.30%)
May 02, 2002 9.999 10.08 9.933 9.945 3,844,110 -0.05(-0.54%)
May 01, 2002 10.04 10.05 9.891 9.999 641,184 -0.04(-0.36%)
Apr 30, 2002 9.705 10.04 9.705 10.04 2,429,610 +0.36(+3.73%)
Apr 29, 2002 9.669 9.699 9.615 9.675 349,797 +0.03(+0.31%)
Apr 26, 2002 9.747 9.765 9.621 9.645 453,804 -0.13(-1.29%)
Apr 25, 2002 9.555 9.777 9.513 9.771 667,477 +0.25(+2.59%)
Apr 24, 2002 9.272 9.561 9.266 9.525 1,341,943 +0.33(+3.59%)
Apr 23, 2002 9.314 9.344 9.152 9.194 779,638 -0.09(-0.97%)
Apr 22, 2002 9.495 9.525 9.284 9.284 484,923 -0.16(-1.66%)
Apr 19, 2002 9.549 9.549 9.398 9.440 279,571 -0.09(-0.95%)
Apr 18, 2002 9.374 9.609 9.374 9.531 714,904 +0.05(+0.57%)
Apr 17, 2002 9.681 9.687 9.410 9.476 667,477 -0.20(-2.11%)
Apr 16, 2002 9.915 9.927 9.681 9.681 855,522 -0.19(-1.89%)
Apr 15, 2002 9.945 9.969 9.699 9.867 753,179 -0.17(-1.68%)
Apr 12, 2002 9.747 10.10 9.693 10.04 963,357 +0.28(+2.83%)
Apr 11, 2002 9.795 9.819 9.699 9.759 541,670 -0.09(-0.92%)
Apr 10, 2002 9.609 9.855 9.609 9.849 1,015,277 +0.02(+0.18%)
Apr 09, 2002 9.825 9.897 9.777 9.831 3,914,502 +0.01(+0.06%)
Apr 08, 2002 9.681 9.843 9.645 9.825 567,297 +0.14(+1.49%)
Apr 05, 2002 9.615 9.681 9.591 9.681 523,697 +0.07(+0.75%)
Apr 04, 2002 9.555 9.609 9.549 9.609 321,008 +0.08(+0.88%)
Apr 03, 2002 9.555 9.555 9.489 9.525 395,227 -0.01(-0.06%)
Apr 02, 2002 9.585 9.591 9.495 9.531 1,506,192 -0.03(-0.31%)
Apr 01, 2002 9.404 9.561 9.404 9.561 382,580 +0.04(+0.44%)
Mar 29, 2002 9.585 9.591 9.440 9.519 646,675 +0.00(+0.00%)
Mar 28, 2002 9.585 9.591 9.440 9.519 646,675 -0.04(-0.44%)
Mar 27, 2002 9.458 9.621 9.374 9.561 863,676 +0.13(+1.40%)
Mar 26, 2002 9.374 9.597 9.356 9.428 680,457 +0.06(+0.64%)
Mar 25, 2002 9.374 9.386 9.266 9.368 655,828 -0.01(-0.13%)
Mar 22, 2002 9.374 9.464 9.344 9.380 1,240,100 +0.01(+0.06%)
Mar 21, 2002 9.194 9.374 9.164 9.374 651,834 +0.17(+1.83%)
Mar 20, 2002 9.176 9.254 9.164 9.206 479,764 -0.04(-0.45%)
Mar 19, 2002 9.104 9.248 9.092 9.248 631,199 +0.09(+0.98%)
Mar 18, 2002 9.080 9.158 8.990 9.158 305,365 +0.08(+0.86%)
Mar 15, 2002 9.014 9.158 9.002 9.080 606,737 +0.02(+0.20%)
Mar 14, 2002 8.954 9.062 8.936 9.062 360,281 +0.10(+1.14%)
Mar 13, 2002 8.815 8.966 8.725 8.960 622,379 +0.14(+1.64%)
Mar 12, 2002 8.834 8.870 8.803 8.815 386,574 -0.02(-0.27%)
Mar 11, 2002 8.834 8.894 8.791 8.840 326,000 -0.04(-0.41%)
Mar 08, 2002 8.870 8.900 8.815 8.876 244,791 -0.01(-0.07%)
Mar 07, 2002 8.924 8.990 8.846 8.882 345,969 +0.01(+0.07%)
Mar 06, 2002 8.828 8.894 8.725 8.876 623,045 +0.11(+1.23%)
Mar 05, 2002 8.707 8.803 8.683 8.767 766,159 +0.06(+0.69%)
Mar 04, 2002 8.623 8.707 8.563 8.707 6,739,673 +0.08(+0.98%)
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.