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

United Dominion Realty Trust (NY: UDR )

38.02 +0.13 (+0.34%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2002 8.503 8.623 8.479 8.623 461,126 +0.15(+1.77%)
Feb 28, 2002 8.569 8.593 8.473 8.473 391,733 -0.13(-1.47%)
Feb 27, 2002 8.551 8.605 8.509 8.599 1,007,123 +0.05(+0.56%)
Feb 26, 2002 8.485 8.551 8.443 8.551 694,935 +0.02(+0.28%)
Feb 25, 2002 8.563 8.569 8.473 8.527 49,923 -0.01(-0.07%)
Feb 22, 2002 8.395 8.557 8.389 8.533 668,808 +0.14(+1.65%)
Feb 21, 2002 8.533 8.539 8.395 8.395 430,007 -0.15(-1.76%)
Feb 20, 2002 8.473 8.545 8.413 8.545 765,327 +0.12(+1.43%)
Feb 19, 2002 8.479 8.551 8.425 8.425 463,290 -0.11(-1.27%)
Feb 18, 2002 8.509 8.587 8.377 8.533 346,801 +0.00(+0.00%)
Feb 15, 2002 8.509 8.587 8.377 8.533 346,801 +0.02(+0.21%)
Feb 14, 2002 8.563 8.599 8.515 8.515 166,411 -0.05(-0.56%)
Feb 13, 2002 8.533 8.587 8.533 8.563 781,469 +0.01(+0.14%)
Feb 12, 2002 8.563 8.593 8.527 8.551 570,126 -0.01(-0.14%)
Feb 11, 2002 8.551 8.569 8.515 8.563 564,801 +0.01(+0.07%)
Feb 08, 2002 8.509 8.557 8.509 8.557 327,165 +0.05(+0.56%)
Feb 07, 2002 8.509 8.539 8.485 8.509 361,779 +0.00(+0.00%)
Feb 06, 2002 8.509 8.587 8.503 8.509 380,916 -0.02(-0.21%)
Feb 05, 2002 8.509 8.563 8.503 8.527 809,925 +0.01(+0.07%)
Feb 04, 2002 8.539 8.545 8.485 8.521 680,623 +0.01(+0.07%)
Feb 01, 2002 8.557 8.587 8.509 8.515 461,293 -0.10(-1.19%)
Jan 31, 2002 8.533 8.653 8.515 8.617 745,524 +0.05(+0.56%)
Jan 30, 2002 8.551 8.581 8.503 8.569 606,903 +0.02(+0.21%)
Jan 29, 2002 8.569 8.605 8.515 8.551 526,693 -0.03(-0.35%)
Jan 28, 2002 8.533 8.617 8.509 8.581 1,218,300 +0.08(+0.92%)
Jan 25, 2002 8.503 8.527 8.491 8.503 493,577 -0.01(-0.14%)
Jan 24, 2002 8.539 8.545 8.497 8.515 782,134 -0.01(-0.14%)
Jan 23, 2002 8.491 8.545 8.491 8.527 1,181,523 +0.02(+0.28%)
Jan 22, 2002 8.443 8.545 8.443 8.503 666,146 +0.00(+0.00%)
Jan 21, 2002 8.533 8.563 8.455 8.503 659,489 +0.00(+0.00%)
Jan 18, 2002 8.533 8.563 8.455 8.503 659,489 -0.06(-0.70%)
Jan 17, 2002 8.413 8.569 8.413 8.563 820,076 +0.09(+1.06%)
Jan 16, 2002 8.563 8.563 8.413 8.473 529,355 -0.09(-1.05%)
Jan 15, 2002 8.539 8.587 8.521 8.563 428,676 -0.01(-0.07%)
Jan 14, 2002 8.563 8.623 8.491 8.569 1,264,229 +0.02(+0.21%)
Jan 11, 2002 8.503 8.581 8.503 8.551 7,577,390 -0.14(-1.59%)
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.