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

United Dominion Realty Trust (NY: UDR )

38.65 -0.32 (-0.83%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 8, 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 (%)
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%)
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%)
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.