Skip to main content

United Dominion Realty Trust (NY: UDR )

39.57 +0.20 (+0.51%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.90 20.97 20.73 20.79 3,521,653 -0.16(-0.79%)
Jul 30, 2014 20.69 21.00 20.65 20.95 1,762,750 +0.26(+1.24%)
Jul 29, 2014 20.71 20.99 20.41 20.70 2,441,976 -0.01(-0.07%)
Jul 28, 2014 20.45 20.75 20.40 20.71 1,735,916 +0.25(+1.22%)
Jul 25, 2014 20.58 20.65 20.45 20.46 1,016,540 -0.15(-0.73%)
Jul 24, 2014 20.56 20.70 20.48 20.61 1,853,192 +0.14(+0.66%)
Jul 23, 2014 20.53 20.56 20.41 20.48 1,299,953 -0.01(-0.07%)
Jul 22, 2014 20.50 20.62 20.43 20.49 1,579,430 +0.08(+0.39%)
Jul 21, 2014 20.57 20.60 20.41 20.41 1,454,487 -0.18(-0.87%)
Jul 18, 2014 20.53 20.68 20.48 20.59 976,861 +0.14(+0.66%)
Jul 17, 2014 20.50 20.63 20.43 20.45 1,117,115 -0.14(-0.69%)
Jul 16, 2014 20.65 20.65 20.47 20.60 1,996,960 +0.00(+0.00%)
Jul 15, 2014 20.48 20.64 20.45 20.60 1,554,622 +0.11(+0.56%)
Jul 14, 2014 20.41 20.50 20.32 20.48 1,112,050 +0.11(+0.53%)
Jul 11, 2014 20.32 20.40 20.27 20.38 926,076 +0.04(+0.21%)
Jul 10, 2014 20.23 20.45 20.19 20.33 1,304,356 +0.06(+0.28%)
Jul 09, 2014 20.30 20.32 20.14 20.27 1,100,747 -0.07(-0.35%)
Jul 08, 2014 20.21 20.38 20.10 20.35 1,597,242 +0.16(+0.81%)
Jul 07, 2014 20.15 20.27 20.13 20.18 1,228,902 +0.01(+0.07%)
Jul 03, 2014 20.27 20.17 20.17 20.17 894,986 -0.11(-0.52%)
Jul 02, 2014 20.35 20.36 20.18 20.27 1,318,547 -0.09(-0.42%)
Jul 01, 2014 20.33 20.45 20.21 20.36 2,521,228 +0.08(+0.38%)
Jun 30, 2014 20.34 20.37 20.15 20.28 2,416,139 -0.01(-0.03%)
Jun 27, 2014 20.16 20.34 20.14 20.29 1,911,035 +0.12(+0.60%)
Jun 26, 2014 20.11 20.18 20.07 20.17 1,392,373 +0.05(+0.25%)
Jun 25, 2014 20.00 20.19 20.00 20.12 1,979,946 +0.14(+0.71%)
Jun 24, 2014 19.95 20.05 19.93 19.98 1,577,534 +0.01(+0.07%)
Jun 23, 2014 19.98 20.10 19.93 19.96 1,411,976 -0.07(-0.35%)
Jun 20, 2014 20.03 20.07 19.81 20.03 2,303,495 +0.15(+0.75%)
Jun 19, 2014 19.69 19.89 19.61 19.88 1,442,912 +0.23(+1.19%)
Jun 18, 2014 19.54 19.74 19.40 19.65 2,028,813 +0.16(+0.80%)
Jun 17, 2014 19.48 19.62 19.41 19.49 2,792,427 +0.01(+0.07%)
Jun 16, 2014 19.49 19.63 19.42 19.48 1,550,137 -0.04(-0.22%)
Jun 13, 2014 19.47 19.57 19.27 19.52 1,355,486 +0.08(+0.40%)
Jun 12, 2014 19.40 19.47 19.22 19.45 1,604,443 +0.07(+0.37%)
Jun 11, 2014 19.35 19.41 19.18 19.37 1,323,759 +0.01(+0.07%)
Jun 10, 2014 19.41 19.54 19.30 19.36 1,831,813 -0.49(-2.46%)
Jun 06, 2014 20.06 20.06 19.79 19.85 1,837,845 -0.16(-0.78%)
Jun 05, 2014 19.71 20.02 19.64 20.00 1,863,426 +0.35(+1.77%)
Jun 04, 2014 19.61 19.71 19.56 19.66 1,325,633 +0.04(+0.18%)
Jun 03, 2014 19.52 19.62 19.46 19.62 1,190,440 +0.07(+0.36%)
Jun 02, 2014 19.52 19.60 19.46 19.55 2,095,756 +0.06(+0.29%)
May 30, 2014 19.44 19.57 19.37 19.49 3,380,330 +0.01(+0.04%)
May 29, 2014 19.48 19.53 19.41 19.49 1,740,604 +0.03(+0.15%)
May 28, 2014 19.57 19.57 19.35 19.46 1,856,026 -0.12(-0.61%)
May 27, 2014 19.54 19.64 19.47 19.58 1,887,912 +0.06(+0.29%)
May 23, 2014 19.41 19.52 19.52 19.52 2,013,718 -0.03(-0.16%)
May 22, 2014 19.52 19.61 19.45 19.56 1,231,211 +0.06(+0.31%)
May 21, 2014 19.58 19.64 19.45 19.49 2,662,381 -0.08(-0.40%)
May 20, 2014 19.68 19.75 19.53 19.57 2,812,750 -0.08(-0.40%)
May 19, 2014 19.56 19.69 19.46 19.65 2,449,917 +0.09(+0.47%)
May 16, 2014 19.36 19.56 19.30 19.56 2,295,495 +0.17(+0.88%)
May 15, 2014 19.25 19.40 19.16 19.39 2,252,177 +0.08(+0.40%)
May 14, 2014 19.34 19.44 19.23 19.31 2,249,811 -0.04(-0.18%)
May 13, 2014 19.41 19.57 19.28 19.35 3,068,946 -0.07(-0.36%)
May 12, 2014 19.26 19.42 19.19 19.42 2,730,993 +0.24(+1.26%)
May 09, 2014 19.11 19.20 19.05 19.18 2,423,784 +0.06(+0.33%)
May 08, 2014 18.99 19.15 18.91 19.11 2,489,299 +0.13(+0.67%)
May 07, 2014 18.73 19.01 18.66 18.98 2,533,338 +0.30(+1.63%)
May 06, 2014 18.62 18.72 18.46 18.68 1,276,001 +0.02(+0.11%)
May 05, 2014 18.50 18.70 18.45 18.66 1,785,313 +0.08(+0.42%)
May 02, 2014 18.38 18.61 18.30 18.58 2,790,887 +0.20(+1.08%)
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.