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

United Dominion Realty Trust (NY: UDR )

39.54 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 9.525 9.609 9.428 9.609 1,278,707 +0.13(+1.33%)
Jan 30, 2003 9.585 9.585 9.483 9.483 958,697 -0.06(-0.63%)
Jan 29, 2003 9.404 9.573 9.386 9.543 1,247,422 +0.11(+1.21%)
Jan 28, 2003 9.458 9.458 9.344 9.428 2,024,065 -0.04(-0.38%)
Jan 27, 2003 9.434 9.464 9.260 9.464 8,904,523 +0.06(+0.64%)
Jan 24, 2003 9.615 9.615 9.350 9.404 3,478,503 +0.14(+1.49%)
Jan 23, 2003 9.320 9.338 9.236 9.266 857,186 -0.04(-0.39%)
Jan 22, 2003 9.284 9.410 9.224 9.302 825,901 -0.04(-0.45%)
Jan 21, 2003 9.278 9.374 9.194 9.344 505,558 +0.04(+0.45%)
Jan 17, 2003 9.434 9.458 9.254 9.302 808,095 -0.13(-1.40%)
Jan 16, 2003 9.525 9.567 9.428 9.434 485,422 -0.09(-0.95%)
Jan 15, 2003 9.525 9.621 9.452 9.525 1,099,981 -0.22(-2.28%)
Jan 14, 2003 9.705 9.747 9.675 9.747 2,945,653 +0.07(+0.75%)
Jan 13, 2003 9.711 9.729 9.669 9.675 519,703 -0.02(-0.25%)
Jan 10, 2003 9.705 9.789 9.669 9.699 264,428 -0.05(-0.49%)
Jan 09, 2003 9.633 9.759 9.633 9.747 418,359 +0.07(+0.68%)
Jan 08, 2003 9.735 9.789 9.663 9.681 201,191 -0.11(-1.11%)
Jan 07, 2003 9.867 9.873 9.687 9.789 520,369 -0.11(-1.15%)
Jan 06, 2003 9.855 9.909 9.801 9.903 638,688 +0.13(+1.35%)
Jan 03, 2003 9.645 9.795 9.627 9.771 594,921 +0.08(+0.87%)
Jan 02, 2003 9.837 9.837 9.615 9.687 1,694,403 -0.14(-1.47%)
Dec 31, 2002 9.657 9.867 9.657 9.831 2,131,234 +0.17(+1.80%)
Dec 30, 2002 9.476 9.663 9.476 9.657 763,330 +0.16(+1.64%)
Dec 27, 2002 9.464 9.513 9.434 9.501 185,382 +0.00(+0.00%)
Dec 26, 2002 9.446 9.513 9.404 9.501 690,941 +0.09(+0.96%)
Dec 24, 2002 9.489 9.489 9.392 9.410 155,095 -0.07(-0.70%)
Dec 23, 2002 9.380 9.483 9.356 9.476 436,497 +0.11(+1.22%)
Dec 20, 2002 9.224 9.362 9.176 9.362 719,564 +0.05(+0.58%)
Dec 19, 2002 9.332 9.362 9.254 9.308 436,331 -0.04(-0.39%)
Dec 18, 2002 9.410 9.464 9.314 9.344 721,893 -0.06(-0.64%)
Dec 17, 2002 9.452 9.489 9.374 9.404 269,254 -0.09(-0.95%)
Dec 16, 2002 9.434 9.495 9.356 9.495 452,307 +0.07(+0.70%)
Dec 13, 2002 9.549 9.561 9.422 9.428 483,925 -0.14(-1.44%)
Dec 12, 2002 9.621 9.639 9.567 9.567 241,796 -0.06(-0.62%)
Dec 11, 2002 9.543 9.639 9.525 9.627 1,233,443 +0.05(+0.56%)
Dec 10, 2002 9.645 9.645 9.549 9.573 745,524 -0.06(-0.62%)
Dec 09, 2002 9.585 9.747 9.585 9.633 705,252 -0.01(-0.06%)
Dec 06, 2002 9.464 9.711 9.464 9.639 856,188 +0.01(+0.12%)
Dec 05, 2002 9.585 9.657 9.525 9.627 818,579 +0.01(+0.13%)
Dec 04, 2002 9.579 9.615 9.519 9.615 607,069 +0.04(+0.38%)
Dec 03, 2002 9.458 9.597 9.416 9.579 451,807 +0.08(+0.89%)
Dec 02, 2002 9.362 9.495 9.362 9.495 452,639 +0.17(+1.80%)
Nov 29, 2002 9.428 9.446 9.014 9.326 317,513 -0.08(-0.83%)
Nov 27, 2002 9.434 9.452 9.314 9.404 648,839 +0.04(+0.45%)
Nov 26, 2002 9.374 9.428 9.314 9.362 780,803 +0.02(+0.19%)
Nov 25, 2002 9.422 9.452 9.284 9.344 754,011 -0.05(-0.58%)
Nov 22, 2002 9.290 9.404 9.260 9.398 919,923 +0.08(+0.90%)
Nov 21, 2002 9.422 9.452 9.314 9.314 336,151 -0.09(-0.96%)
Nov 20, 2002 9.278 9.410 9.230 9.404 240,797 +0.09(+0.97%)
Nov 19, 2002 9.398 9.422 9.284 9.314 384,910 -0.10(-1.08%)
Nov 18, 2002 9.464 9.543 9.374 9.416 417,194 -0.03(-0.32%)
Nov 15, 2002 9.314 9.555 9.194 9.446 725,222 +0.07(+0.70%)
Nov 14, 2002 9.146 9.398 9.146 9.380 608,401 +0.23(+2.56%)
Nov 13, 2002 9.074 9.206 9.044 9.146 580,776 +0.09(+1.00%)
Nov 12, 2002 8.882 9.098 8.882 9.056 470,612 +0.19(+2.17%)
Nov 11, 2002 8.936 8.954 8.840 8.864 219,829 -0.06(-0.67%)
Nov 08, 2002 9.044 9.074 8.912 8.924 296,878 -0.10(-1.13%)
Nov 07, 2002 9.014 9.044 8.966 9.026 453,139 +0.01(+0.13%)
Nov 06, 2002 8.894 9.014 8.834 9.014 439,992 +0.13(+1.49%)
Nov 05, 2002 8.864 8.924 8.785 8.882 376,589 +0.01(+0.14%)
Nov 04, 2002 8.785 8.918 8.731 8.870 360,281 +0.10(+1.17%)
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.