Skip to main content

United Dominion Realty Trust (NY: UDR )

37.41 +0.40 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.737 9.755 9.682 9.712 808,346 -0.05(-0.50%)
Mar 28, 2003 9.822 9.876 9.755 9.761 207,310 -0.05(-0.56%)
Mar 27, 2003 9.846 9.931 9.755 9.816 489,318 -0.05(-0.49%)
Mar 26, 2003 9.773 9.864 9.755 9.864 661,748 +0.07(+0.74%)
Mar 25, 2003 9.664 9.816 9.664 9.791 711,601 +0.04(+0.37%)
Mar 24, 2003 10.15 10.15 9.731 9.755 659,938 -0.41(-4.06%)
Mar 21, 2003 10.01 10.19 9.907 10.17 709,133 +0.26(+2.64%)
Mar 20, 2003 9.785 9.907 9.676 9.907 508,733 +0.12(+1.24%)
Mar 19, 2003 9.609 9.785 9.542 9.785 338,771 +0.19(+1.96%)
Mar 18, 2003 9.560 9.603 9.512 9.597 335,974 +0.00(+0.00%)
Mar 17, 2003 9.524 9.597 9.451 9.597 479,775 +0.07(+0.77%)
Mar 14, 2003 9.421 9.542 9.384 9.524 414,785 +0.12(+1.23%)
Mar 13, 2003 9.336 9.421 9.336 9.408 318,205 +0.11(+1.18%)
Mar 12, 2003 9.323 9.378 9.244 9.299 451,311 -0.02(-0.26%)
Mar 11, 2003 9.433 9.530 9.311 9.323 355,718 -0.09(-0.97%)
Mar 10, 2003 9.573 9.585 9.402 9.415 424,657 -0.16(-1.65%)
Mar 07, 2003 9.524 9.627 9.518 9.573 705,843 +0.05(+0.51%)
Mar 06, 2003 9.542 9.554 9.488 9.524 334,000 +0.00(+0.00%)
Mar 05, 2003 9.463 9.567 9.463 9.524 330,051 +0.04(+0.45%)
Mar 04, 2003 9.560 9.585 9.481 9.481 625,551 -0.07(-0.76%)
Mar 03, 2003 9.469 9.560 9.463 9.554 445,224 +0.09(+0.96%)
Feb 28, 2003 9.542 9.633 9.463 9.463 395,206 -0.07(-0.70%)
Feb 27, 2003 9.469 9.542 9.421 9.530 502,810 +0.09(+0.97%)
Feb 26, 2003 9.512 9.512 9.378 9.439 356,376 -0.07(-0.77%)
Feb 25, 2003 9.366 9.512 9.336 9.512 434,858 +0.15(+1.62%)
Feb 24, 2003 9.524 9.573 9.360 9.360 299,613 -0.20(-2.10%)
Feb 21, 2003 9.481 9.603 9.421 9.560 897,523 +0.10(+1.03%)
Feb 20, 2003 9.415 9.463 9.299 9.463 627,032 +0.08(+0.84%)
Feb 19, 2003 9.269 9.384 9.220 9.384 745,166 +0.12(+1.25%)
Feb 18, 2003 9.257 9.402 9.196 9.269 500,671 +0.02(+0.20%)
Feb 14, 2003 9.360 9.360 9.214 9.250 661,584 -0.10(-1.10%)
Feb 13, 2003 9.329 9.354 9.244 9.354 295,993 +0.03(+0.33%)
Feb 12, 2003 9.384 9.384 9.287 9.323 488,660 -0.06(-0.65%)
Feb 11, 2003 9.633 9.633 9.329 9.384 1,143,992 -0.25(-2.59%)
Feb 10, 2003 9.481 9.633 9.457 9.633 373,652 +0.09(+0.96%)
Feb 07, 2003 9.627 9.700 9.518 9.542 374,804 -0.09(-0.95%)
Feb 06, 2003 9.542 9.652 9.542 9.633 378,753 +0.04(+0.38%)
Feb 05, 2003 9.652 9.670 9.548 9.597 610,908 -0.04(-0.38%)
Feb 04, 2003 9.573 9.652 9.542 9.633 344,694 +0.03(+0.32%)
Feb 03, 2003 9.712 9.737 9.603 9.603 536,045 -0.12(-1.19%)
Jan 31, 2003 9.633 9.718 9.536 9.718 1,264,265 +0.13(+1.33%)
Jan 30, 2003 9.694 9.694 9.591 9.591 947,870 -0.06(-0.63%)
Jan 29, 2003 9.512 9.682 9.494 9.652 1,233,333 +0.12(+1.21%)
Jan 28, 2003 9.567 9.567 9.451 9.536 2,001,205 -0.04(-0.38%)
Jan 27, 2003 9.542 9.573 9.366 9.573 8,803,954 +0.06(+0.64%)
Jan 24, 2003 9.725 9.725 9.457 9.512 3,439,216 +0.14(+1.49%)
Jan 23, 2003 9.427 9.445 9.342 9.372 847,505 -0.04(-0.39%)
Jan 22, 2003 9.390 9.518 9.329 9.408 816,573 -0.04(-0.45%)
Jan 21, 2003 9.384 9.481 9.299 9.451 499,848 +0.04(+0.45%)
Jan 17, 2003 9.542 9.567 9.360 9.408 798,968 -0.13(-1.40%)
Jan 16, 2003 9.633 9.676 9.536 9.542 479,940 -0.09(-0.95%)
Jan 15, 2003 9.633 9.731 9.560 9.633 1,087,557 -0.22(-2.28%)
Jan 14, 2003 9.816 9.858 9.785 9.858 2,912,384 +0.07(+0.75%)
Jan 13, 2003 9.822 9.840 9.779 9.785 513,834 -0.02(-0.25%)
Jan 10, 2003 9.816 9.901 9.779 9.810 261,441 -0.05(-0.49%)
Jan 09, 2003 9.743 9.870 9.743 9.858 413,633 +0.07(+0.68%)
Jan 08, 2003 9.846 9.901 9.773 9.791 198,919 -0.11(-1.10%)
Jan 07, 2003 9.980 9.986 9.797 9.901 514,492 -0.12(-1.15%)
Jan 06, 2003 9.968 10.02 9.913 10.02 631,474 +0.13(+1.35%)
Jan 03, 2003 9.755 9.907 9.737 9.883 588,202 +0.09(+0.87%)
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.