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 (%)
Jul 31, 2002 9.651 9.831 9.476 9.735 1,094,656 +0.11(+1.19%)
Jul 30, 2002 9.434 9.645 9.344 9.621 83,205 +0.16(+1.72%)
Jul 29, 2002 9.134 9.458 9.110 9.458 1,183,020 +0.37(+4.10%)
Jul 26, 2002 8.894 9.104 8.894 9.086 822,240 +0.23(+2.65%)
Jul 25, 2002 8.443 8.888 8.377 8.852 1,558,944 +0.35(+4.10%)
Jul 24, 2002 8.353 8.707 7.920 8.503 1,373,229 +0.06(+0.71%)
Jul 23, 2002 8.575 8.695 8.407 8.443 1,602,211 -0.02(-0.21%)
Jul 22, 2002 8.413 8.593 8.118 8.461 1,145,245 +0.05(+0.57%)
Jul 19, 2002 8.425 8.503 8.383 8.413 905,446 -0.36(-4.11%)
Jul 17, 2002 8.822 9.170 8.683 8.773 714,571 -0.12(-1.35%)
Jul 12, 2002 8.882 9.080 8.864 8.894 895,627 +0.05(+0.54%)
Jul 11, 2002 8.924 8.930 8.593 8.846 907,609 -0.11(-1.21%)
Jul 10, 2002 9.074 9.212 8.918 8.954 16,641 -0.39(-4.18%)
Jul 09, 2002 9.356 9.434 9.320 9.344 4,286,266 -0.01(-0.13%)
Jul 08, 2002 9.428 9.428 9.356 9.356 634,694 -0.07(-0.76%)
Jul 05, 2002 9.326 9.464 9.326 9.428 367,603 +0.07(+0.77%)
Jul 04, 2002 9.386 9.458 9.314 9.356 660,987 +0.00(+0.00%)
Jul 03, 2002 9.386 9.458 9.314 9.356 898,623 -0.09(-0.95%)
Jul 02, 2002 9.525 9.549 9.440 9.446 644,512 +0.00(+0.00%)
Jul 01, 2002 9.464 9.525 9.386 9.446 1,209,979 -0.02(-0.19%)
Jun 28, 2002 9.410 9.525 9.374 9.464 2,659,425 -0.01(-0.06%)
Jun 27, 2002 9.476 9.555 9.404 9.470 891,467 -0.01(-0.06%)
Jun 26, 2002 9.470 9.549 9.374 9.476 820,742 -0.05(-0.57%)
Jun 25, 2002 9.489 9.591 9.428 9.531 683,952 -0.05(-0.56%)
Jun 21, 2002 9.537 9.609 9.495 9.585 811,589 +0.11(+1.14%)
Jun 20, 2002 9.452 9.507 9.422 9.476 452,806 +0.01(+0.13%)
Jun 19, 2002 9.434 9.501 9.422 9.464 717,400 +0.06(+0.64%)
Jun 18, 2002 9.434 9.495 9.374 9.404 427,345 -0.08(-0.82%)
Jun 17, 2002 9.434 9.483 9.362 9.483 381,582 +0.11(+1.15%)
Jun 14, 2002 9.404 9.434 9.314 9.374 451,474 -0.11(-1.14%)
Jun 12, 2002 9.464 9.567 9.374 9.483 378,087 +0.05(+0.51%)
Jun 11, 2002 9.603 9.627 9.434 9.434 1,061,540 -0.15(-1.57%)
Jun 10, 2002 9.495 9.615 9.495 9.585 533,349 +0.07(+0.69%)
Jun 07, 2002 9.495 9.543 9.416 9.519 362,278 +0.04(+0.44%)
Jun 06, 2002 9.615 9.615 9.476 9.476 306,696 -0.14(-1.44%)
Jun 05, 2002 9.603 9.645 9.549 9.615 388,904 +0.09(+0.95%)
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%)
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.