Skip to main content

United Dominion Realty Trust (NY: UDR )

45.62 -0.53 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.29 16.29 15.94 15.99 1,117,314 -0.30(-1.81%)
Nov 27, 2013 15.98 16.30 15.98 16.28 1,993,042 +0.27(+1.72%)
Nov 26, 2013 16.21 16.21 15.89 16.01 2,079,004 -0.16(-1.02%)
Nov 25, 2013 16.13 16.17 15.98 16.17 1,728,208 +0.01(+0.09%)
Nov 22, 2013 16.26 16.30 16.04 16.16 1,497,726 -0.14(-0.89%)
Nov 21, 2013 16.14 16.30 16.02 16.30 1,484,734 +0.21(+1.28%)
Nov 20, 2013 16.18 16.38 16.01 16.10 1,902,524 -0.09(-0.55%)
Nov 19, 2013 16.23 16.40 16.12 16.18 2,212,610 -0.10(-0.59%)
Nov 18, 2013 16.51 16.51 16.17 16.28 1,749,976 -0.03(-0.21%)
Nov 15, 2013 16.45 16.46 16.24 16.32 1,211,384 -0.11(-0.67%)
Nov 14, 2013 16.44 16.60 16.41 16.43 1,265,620 +0.19(+1.14%)
Nov 12, 2013 16.29 16.38 16.12 16.24 1,635,161 -0.11(-0.67%)
Nov 11, 2013 16.31 16.43 16.27 16.35 961,376 +0.04(+0.25%)
Nov 08, 2013 16.32 16.40 16.02 16.31 1,542,710 -0.16(-0.96%)
Nov 07, 2013 16.78 16.82 16.44 16.47 1,982,766 -0.27(-1.60%)
Nov 06, 2013 16.75 16.87 16.70 16.73 1,392,194 +0.08(+0.49%)
Nov 05, 2013 16.91 16.99 16.63 16.65 1,560,311 -0.35(-2.06%)
Nov 04, 2013 17.10 17.15 16.93 17.00 1,360,536 -0.02(-0.12%)
Nov 01, 2013 17.09 17.25 16.80 17.02 2,300,102 -0.02(-0.12%)
Oct 31, 2013 17.17 17.19 16.84 17.04 2,732,555 -0.10(-0.56%)
Oct 30, 2013 17.24 17.28 17.01 17.14 2,213,663 -0.12(-0.68%)
Oct 29, 2013 17.15 17.30 16.90 17.26 2,579,597 +0.04(+0.24%)
Oct 28, 2013 17.30 17.30 16.93 17.22 2,010,799 -0.02(-0.12%)
Oct 25, 2013 16.93 17.28 16.81 17.24 1,876,818 +0.37(+2.20%)
Oct 24, 2013 17.26 17.29 16.67 16.86 3,762,944 -0.43(-2.50%)
Oct 23, 2013 17.30 17.37 17.19 17.30 1,614,416 -0.05(-0.32%)
Oct 22, 2013 17.19 17.46 17.10 17.35 1,843,232 +0.21(+1.24%)
Oct 21, 2013 17.14 17.16 16.99 17.14 2,191,284 -0.04(-0.24%)
Oct 18, 2013 17.15 17.21 17.06 17.18 2,487,907 +0.04(+0.24%)
Oct 17, 2013 16.80 17.17 16.80 17.14 2,529,537 +0.33(+1.96%)
Oct 16, 2013 16.51 16.84 16.49 16.81 1,366,041 +0.34(+2.09%)
Oct 15, 2013 16.49 16.62 16.41 16.47 1,391,807 -0.05(-0.29%)
Oct 14, 2013 16.44 16.54 16.31 16.51 1,593,929 -0.01(-0.04%)
Oct 11, 2013 16.38 16.53 16.25 16.52 1,892,001 +0.15(+0.92%)
Oct 10, 2013 16.18 16.42 16.01 16.37 2,564,698 +0.38(+2.36%)
Oct 09, 2013 16.02 16.21 15.97 15.99 2,048,159 -0.03(-0.21%)
Oct 08, 2013 16.23 16.28 16.00 16.03 1,935,928 -0.15(-0.96%)
Oct 07, 2013 15.98 16.28 15.93 16.18 2,378,859 +0.12(+0.72%)
Oct 04, 2013 16.06 16.23 15.94 16.07 1,489,999 +0.03(+0.17%)
Oct 03, 2013 16.36 16.39 15.99 16.04 2,411,459 -0.33(-2.04%)
Oct 02, 2013 16.25 16.43 16.15 16.37 2,092,818 +0.04(+0.25%)
Oct 01, 2013 16.12 16.53 16.10 16.33 3,923,356 +0.01(+0.08%)
Sep 27, 2013 16.26 16.37 16.12 16.32 1,455,943 +0.00(+0.00%)
Sep 26, 2013 16.15 16.32 16.15 16.32 1,511,046 +0.16(+0.97%)
Sep 25, 2013 16.07 16.32 15.94 16.16 1,942,919 +0.08(+0.51%)
Sep 24, 2013 16.30 16.34 16.07 16.08 1,835,797 -0.23(-1.42%)
Sep 23, 2013 16.49 16.64 16.30 16.31 1,317,977 -0.22(-1.32%)
Sep 20, 2013 16.81 16.85 16.48 16.53 3,781,780 -0.30(-1.78%)
Sep 19, 2013 16.90 17.06 16.79 16.83 2,375,568 -0.07(-0.44%)
Sep 18, 2013 16.36 16.92 16.11 16.90 3,613,582 +0.61(+3.71%)
Sep 17, 2013 16.35 16.53 16.24 16.30 1,475,659 -0.07(-0.46%)
Sep 16, 2013 16.56 16.66 16.30 16.37 1,615,759 +0.07(+0.46%)
Sep 13, 2013 16.21 16.36 16.19 16.30 1,585,383 +0.06(+0.38%)
Sep 12, 2013 16.28 16.40 16.16 16.24 2,769,717 -0.03(-0.21%)
Sep 11, 2013 16.07 16.28 16.02 16.27 2,457,968 +0.16(+0.97%)
Sep 10, 2013 16.02 16.13 15.92 16.11 3,475,127 +0.12(+0.77%)
Sep 09, 2013 15.57 16.00 15.47 15.99 3,244,560 +0.43(+2.75%)
Sep 06, 2013 15.36 15.63 15.36 15.56 2,793,420 +0.34(+2.23%)
Sep 05, 2013 15.37 15.39 15.13 15.22 1,301,735 -0.18(-1.15%)
Sep 04, 2013 15.13 15.49 15.06 15.40 2,183,964 +0.27(+1.80%)
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.