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

United Dominion Realty Trust (NY: UDR )

45.69 -0.46 (-1.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 8.862 8.862 8.703 8.703 1,053,513 -0.10(-1.19%)
Oct 30, 2003 8.777 8.832 8.762 8.807 1,120,686 +0.02(+0.23%)
Oct 29, 2003 8.802 8.802 8.737 8.787 926,987 +0.01(+0.11%)
Oct 28, 2003 8.902 8.917 8.777 8.777 1,761,135 -0.15(-1.68%)
Oct 27, 2003 8.673 9.017 8.673 8.927 1,413,239 +0.19(+2.23%)
Oct 24, 2003 8.802 8.817 8.678 8.732 447,953 -0.08(-0.96%)
Oct 23, 2003 8.872 8.912 8.762 8.817 564,654 -0.05(-0.62%)
Oct 22, 2003 9.052 9.052 8.872 8.872 538,386 -0.20(-2.25%)
Oct 21, 2003 9.116 9.126 9.042 9.077 560,242 -0.02(-0.22%)
Oct 20, 2003 9.101 9.176 9.092 9.097 540,191 -0.03(-0.33%)
Oct 17, 2003 9.226 9.226 9.052 9.126 1,200,491 +0.01(+0.11%)
Oct 16, 2003 9.131 9.151 9.067 9.116 832,945 -0.02(-0.22%)
Oct 15, 2003 9.241 9.241 9.116 9.136 741,509 -0.18(-1.98%)
Oct 14, 2003 9.281 9.321 9.231 9.321 1,054,916 +0.04(+0.48%)
Oct 13, 2003 9.241 9.301 9.241 9.276 242,023 +0.03(+0.38%)
Oct 10, 2003 9.266 9.296 9.201 9.241 474,622 -0.04(-0.43%)
Oct 09, 2003 9.281 9.306 9.211 9.281 654,485 +0.03(+0.38%)
Oct 08, 2003 9.241 9.246 9.161 9.246 487,254 +0.02(+0.27%)
Oct 07, 2003 9.231 9.251 9.206 9.221 579,692 -0.10(-1.12%)
Oct 06, 2003 9.176 9.326 9.176 9.326 894,704 +0.13(+1.46%)
Oct 03, 2003 9.176 9.286 9.116 9.191 883,675 +0.05(+0.60%)
Oct 02, 2003 9.151 9.166 9.111 9.136 964,684 +0.00(+0.00%)
Oct 01, 2003 9.131 9.146 9.082 9.136 621,801 +0.00(+0.05%)
Sep 30, 2003 9.019 9.151 8.977 9.131 1,262,451 +0.09(+1.05%)
Sep 29, 2003 9.017 9.072 8.997 9.037 613,580 +0.03(+0.39%)
Sep 26, 2003 8.997 9.037 8.932 9.002 1,413,640 +0.00(+0.00%)
Sep 25, 2003 8.962 9.027 8.917 9.002 861,218 +0.02(+0.28%)
Sep 24, 2003 9.022 9.077 8.977 8.977 401,834 -0.05(-0.61%)
Sep 23, 2003 9.012 9.062 8.982 9.032 515,327 +0.03(+0.33%)
Sep 22, 2003 8.927 9.002 8.892 9.002 565,055 +0.02(+0.28%)
Sep 19, 2003 8.987 9.027 8.927 8.977 1,709,602 +0.01(+0.17%)
Sep 18, 2003 8.952 8.987 8.952 8.962 925,182 +0.05(+0.56%)
Sep 17, 2003 8.997 8.997 8.902 8.912 558,037 -0.05(-0.61%)
Sep 16, 2003 9.007 9.032 8.952 8.967 409,053 -0.04(-0.44%)
Sep 15, 2003 9.077 9.077 8.972 9.007 888,889 -0.08(-0.93%)
Sep 12, 2003 8.977 9.097 8.952 9.092 464,596 +0.06(+0.72%)
Sep 11, 2003 8.977 9.052 8.952 9.027 472,216 +0.05(+0.56%)
Sep 10, 2003 9.106 9.106 8.952 8.977 717,247 -0.15(-1.64%)
Sep 09, 2003 9.176 9.221 9.106 9.126 1,499,261 -0.05(-0.60%)
Sep 08, 2003 9.226 9.226 9.176 9.181 638,845 -0.01(-0.11%)
Sep 05, 2003 9.176 9.216 9.176 9.191 1,544,778 -0.15(-1.60%)
Sep 04, 2003 9.371 9.441 9.341 9.341 394,415 -0.08(-0.85%)
Sep 03, 2003 9.336 9.456 9.321 9.421 595,333 +0.07(+0.80%)
Sep 02, 2003 9.291 9.351 9.126 9.346 1,247,212 +0.21(+2.29%)
Aug 29, 2003 9.087 9.151 9.027 9.136 462,190 +0.08(+0.88%)
Aug 28, 2003 9.052 9.087 8.977 9.057 630,624 -0.02(-0.22%)
Aug 27, 2003 8.897 9.082 8.897 9.077 629,621 +0.13(+1.45%)
Aug 26, 2003 8.827 8.947 8.732 8.947 433,315 +0.11(+1.30%)
Aug 25, 2003 8.892 8.892 8.792 8.832 569,065 -0.08(-0.90%)
Aug 22, 2003 9.017 9.022 8.907 8.912 1,899,291 -0.10(-1.16%)
Aug 21, 2003 9.017 9.042 8.937 9.017 581,497 +0.05(+0.61%)
Aug 20, 2003 8.902 8.977 8.887 8.962 462,992 +0.03(+0.39%)
Aug 19, 2003 8.937 8.952 8.877 8.927 727,072 +0.00(+0.06%)
Aug 18, 2003 8.827 8.967 8.822 8.922 674,537 +0.11(+1.24%)
Aug 15, 2003 8.942 8.942 8.772 8.812 587,112 -0.11(-1.23%)
Aug 14, 2003 8.977 8.977 8.907 8.922 821,916 -0.05(-0.61%)
Aug 13, 2003 9.027 9.052 8.972 8.977 266,887 -0.07(-0.83%)
Aug 12, 2003 9.092 9.101 9.002 9.052 362,333 +0.00(+0.06%)
Aug 11, 2003 9.047 9.082 8.987 9.047 1,265,459 +0.04(+0.50%)
Aug 08, 2003 9.067 9.072 8.997 9.002 1,243,602 -0.02(-0.22%)
Aug 07, 2003 9.027 9.047 8.992 9.022 613,580 -0.00(-0.06%)
Aug 06, 2003 9.052 9.052 8.962 9.027 906,334 -0.00(-0.06%)
Aug 05, 2003 9.037 9.052 8.962 9.032 1,138,732 -0.00(-0.06%)
Aug 04, 2003 8.977 9.042 8.907 9.037 1,105,246 +0.01(+0.11%)
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.