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 28, 2013 16.51 16.56 16.37 16.51 2,140,744 +0.03(+0.21%)
Mar 27, 2013 16.40 16.49 16.33 16.47 1,332,675 +0.02(+0.12%)
Mar 26, 2013 16.35 16.47 16.35 16.45 1,731,693 +0.13(+0.79%)
Mar 25, 2013 16.34 16.42 16.26 16.32 1,495,604 -0.01(-0.04%)
Mar 22, 2013 16.28 16.50 16.19 16.33 1,490,198 +0.11(+0.67%)
Mar 21, 2013 16.32 16.47 16.22 16.22 2,045,094 -0.18(-1.12%)
Mar 20, 2013 16.58 16.62 16.33 16.41 2,164,504 -0.10(-0.58%)
Mar 19, 2013 16.67 16.73 16.41 16.50 1,657,970 -0.16(-0.94%)
Mar 18, 2013 16.72 16.88 16.59 16.66 2,315,420 -0.20(-1.21%)
Mar 15, 2013 16.62 16.89 16.60 16.86 3,847,416 +0.20(+1.23%)
Mar 14, 2013 16.59 16.69 16.55 16.66 2,652,367 +0.09(+0.54%)
Mar 13, 2013 16.62 16.70 16.51 16.57 2,391,273 +0.00(+0.00%)
Mar 12, 2013 16.62 16.65 16.48 16.57 4,106,803 -0.07(-0.41%)
Mar 11, 2013 16.72 16.79 16.62 16.64 4,005,420 -0.05(-0.33%)
Mar 08, 2013 16.71 16.71 16.55 16.69 4,838,140 +0.03(+0.16%)
Mar 07, 2013 16.67 16.76 16.60 16.66 3,343,053 +0.00(+0.00%)
Mar 06, 2013 16.66 16.69 16.49 16.66 1,865,092 +0.05(+0.33%)
Mar 05, 2013 16.51 16.61 16.40 16.61 2,825,234 +0.18(+1.12%)
Mar 04, 2013 16.29 16.45 16.23 16.43 4,064,980 +0.07(+0.42%)
Mar 01, 2013 16.26 16.41 16.11 16.36 3,545,604 +0.08(+0.46%)
Feb 28, 2013 16.54 16.58 16.28 16.28 6,493,381 -0.27(-1.65%)
Feb 27, 2013 16.61 16.73 16.53 16.56 2,604,801 -0.05(-0.33%)
Feb 26, 2013 16.69 16.79 16.43 16.61 3,688,567 -0.34(-2.01%)
Feb 22, 2013 16.92 17.00 16.86 16.95 3,607,130 +0.05(+0.32%)
Feb 21, 2013 16.98 17.11 16.83 16.90 4,325,104 -0.13(-0.76%)
Feb 20, 2013 16.98 17.18 16.94 17.03 4,113,771 +0.05(+0.28%)
Feb 19, 2013 16.75 16.98 16.71 16.98 4,212,343 +0.29(+1.76%)
Feb 15, 2013 16.61 16.72 16.55 16.69 2,632,520 +0.09(+0.53%)
Feb 14, 2013 16.52 16.67 16.52 16.60 1,871,811 +0.01(+0.08%)
Feb 13, 2013 16.51 16.60 16.49 16.58 2,670,424 +0.09(+0.54%)
Feb 12, 2013 16.25 16.50 16.24 16.49 4,156,139 +0.25(+1.51%)
Feb 11, 2013 16.08 16.28 16.06 16.25 2,224,002 +0.14(+0.89%)
Feb 08, 2013 16.02 16.17 15.95 16.11 3,596,776 +0.20(+1.24%)
Feb 07, 2013 16.13 16.16 15.85 15.91 2,770,712 -0.20(-1.27%)
Feb 06, 2013 15.92 16.21 15.87 16.11 4,619,998 +0.14(+0.90%)
Feb 04, 2013 16.06 16.31 15.92 15.97 5,679,551 -0.24(-1.47%)
Feb 01, 2013 16.35 16.35 16.06 16.21 5,734,074 -0.10(-0.59%)
Jan 31, 2013 16.73 16.73 16.28 16.30 7,723,245 -0.46(-2.73%)
Jan 30, 2013 16.94 17.01 16.74 16.76 3,524,018 -0.24(-1.40%)
Jan 29, 2013 16.84 17.01 16.79 17.00 4,667,738 +0.16(+0.93%)
Jan 28, 2013 16.94 16.98 16.79 16.84 2,491,420 -0.05(-0.32%)
Jan 25, 2013 16.90 16.97 16.83 16.90 2,850,333 +0.03(+0.16%)
Jan 24, 2013 16.94 17.06 16.75 16.87 2,825,914 -0.04(-0.24%)
Jan 23, 2013 16.76 16.97 16.75 16.91 1,977,473 +0.11(+0.65%)
Jan 22, 2013 16.78 16.84 16.76 16.80 3,428,805 +0.00(+0.00%)
Jan 18, 2013 16.84 16.88 16.73 16.80 2,290,635 -0.03(-0.20%)
Jan 17, 2013 16.86 16.95 16.83 16.84 2,981,607 -0.02(-0.12%)
Jan 16, 2013 16.80 16.87 16.76 16.86 1,482,739 +0.03(+0.20%)
Jan 15, 2013 16.69 16.84 16.66 16.82 2,469,237 +0.09(+0.53%)
Jan 14, 2013 16.64 16.75 16.62 16.73 1,880,790 +0.09(+0.53%)
Jan 11, 2013 16.62 16.71 16.50 16.64 3,835,913 -0.01(-0.04%)
Jan 10, 2013 16.62 16.68 16.55 16.65 2,956,784 +0.07(+0.41%)
Jan 09, 2013 16.41 16.65 16.40 16.58 4,855,042 +0.18(+1.12%)
Jan 08, 2013 16.40 16.46 15.48 16.40 3,008,685 +0.07(+0.42%)
Jan 07, 2013 15.95 16.34 15.92 16.33 3,019,021 +0.11(+0.67%)
Jan 04, 2013 16.22 16.23 16.15 16.22 1,810,767 +0.01(+0.08%)
Jan 03, 2013 16.18 16.30 16.13 16.21 1,950,018 +0.03(+0.21%)
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.