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

United Dominion Realty Trust (NY: UDR )

45.62 -0.53 (-1.15%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2004 9.675 9.785 9.635 9.785 1,037,471 +0.12(+1.24%)
Mar 30, 2004 9.600 9.670 9.555 9.665 824,724 +0.06(+0.68%)
Mar 29, 2004 9.491 9.600 9.491 9.600 765,170 +0.11(+1.21%)
Mar 26, 2004 9.705 9.705 9.486 9.486 512,118 -0.22(-2.26%)
Mar 25, 2004 9.615 9.705 9.565 9.705 1,278,292 +0.10(+1.09%)
Mar 24, 2004 9.745 9.760 9.585 9.600 1,196,280 -0.14(-1.48%)
Mar 23, 2004 9.655 9.745 9.600 9.745 884,277 +0.09(+0.93%)
Mar 22, 2004 9.660 9.745 9.655 9.655 597,739 -0.10(-1.07%)
Mar 19, 2004 9.795 9.810 9.730 9.760 558,037 -0.03(-0.36%)
Mar 18, 2004 9.710 9.795 9.655 9.795 1,655,062 +0.05(+0.56%)
Mar 17, 2004 9.580 9.740 9.575 9.740 949,044 +0.14(+1.51%)
Mar 16, 2004 9.530 9.610 9.515 9.595 694,187 +0.04(+0.47%)
Mar 15, 2004 9.580 9.625 9.406 9.550 678,948 -0.04(-0.42%)
Mar 12, 2004 9.476 9.625 9.451 9.590 1,617,966 +0.11(+1.16%)
Mar 11, 2004 9.670 9.670 9.481 9.481 952,653 -0.15(-1.55%)
Mar 10, 2004 9.740 9.825 9.630 9.630 1,342,657 -0.09(-0.92%)
Mar 09, 2004 9.730 9.740 9.645 9.720 571,471 +0.00(+0.05%)
Mar 08, 2004 9.775 9.795 9.695 9.715 920,771 -0.08(-0.87%)
Mar 05, 2004 9.650 9.800 9.635 9.800 905,732 +0.14(+1.45%)
Mar 04, 2004 9.635 9.695 9.595 9.660 1,366,118 -0.01(-0.15%)
Mar 03, 2004 9.575 9.710 9.481 9.675 973,908 +0.10(+1.04%)
Mar 02, 2004 9.535 9.590 9.525 9.575 782,415 +0.02(+0.26%)
Mar 01, 2004 9.411 9.580 9.411 9.550 1,604,331 +0.14(+1.48%)
Feb 27, 2004 9.406 9.431 9.346 9.411 808,682 +0.02(+0.21%)
Feb 26, 2004 9.476 9.530 9.371 9.391 1,054,315 +0.04(+0.43%)
Feb 25, 2004 9.271 9.351 9.251 9.351 627,014 +0.04(+0.43%)
Feb 24, 2004 9.311 9.326 9.216 9.311 913,753 +0.01(+0.11%)
Feb 23, 2004 9.296 9.326 9.226 9.301 400,030 +0.00(+0.05%)
Feb 20, 2004 9.226 9.296 9.181 9.296 493,069 +0.04(+0.43%)
Feb 19, 2004 9.311 9.311 9.201 9.256 747,926 -0.01(-0.11%)
Feb 18, 2004 9.326 9.346 9.236 9.266 891,696 -0.06(-0.64%)
Feb 17, 2004 9.476 9.486 9.251 9.326 658,295 +0.06(+0.65%)
Feb 13, 2004 9.386 9.426 9.211 9.266 716,846 -0.15(-1.64%)
Feb 12, 2004 9.525 9.525 9.376 9.421 642,053 -0.14(-1.46%)
Feb 11, 2004 9.451 9.560 9.406 9.560 1,014,011 +0.09(+1.00%)
Feb 10, 2004 9.436 9.466 9.336 9.466 898,313 +0.05(+0.53%)
Feb 09, 2004 9.351 9.426 9.241 9.416 1,465,574 +0.00(+0.00%)
Feb 06, 2004 9.251 9.451 9.201 9.416 772,589 +0.14(+1.51%)
Feb 05, 2004 9.196 9.276 9.151 9.276 987,342 +0.08(+0.87%)
Feb 04, 2004 9.316 9.336 9.196 9.196 903,526 -0.16(-1.71%)
Feb 03, 2004 9.401 9.461 9.351 9.356 899,516 -0.04(-0.48%)
Feb 02, 2004 9.341 9.401 9.236 9.401 1,090,007 +0.17(+1.89%)
Jan 30, 2004 9.101 9.241 9.062 9.226 619,595 +0.12(+1.37%)
Jan 29, 2004 9.166 9.181 9.037 9.101 649,472 -0.03(-0.33%)
Jan 28, 2004 9.027 9.241 9.027 9.131 910,745 +0.13(+1.50%)
Jan 27, 2004 9.002 9.052 8.977 8.997 1,842,946 -0.00(-0.06%)
Jan 26, 2004 9.037 9.037 8.902 9.002 1,626,990 -0.02(-0.28%)
Jan 23, 2004 9.027 9.092 8.967 9.027 635,236 +0.00(+0.00%)
Jan 22, 2004 9.027 9.037 8.917 9.027 1,571,447 +0.01(+0.11%)
Jan 21, 2004 9.077 9.101 8.967 9.017 526,756 -0.05(-0.55%)
Jan 20, 2004 9.101 9.176 9.012 9.067 1,201,293 -0.01(-0.11%)
Jan 16, 2004 9.171 9.181 9.057 9.077 862,621 -0.05(-0.60%)
Jan 15, 2004 9.216 9.216 9.126 9.131 401,834 -0.08(-0.92%)
Jan 14, 2004 9.141 9.221 9.111 9.216 1,174,424 -0.02(-0.22%)
Jan 13, 2004 9.361 9.391 9.196 9.236 1,304,760 -0.07(-0.75%)
Jan 12, 2004 9.451 9.456 9.271 9.306 772,790 -0.12(-1.27%)
Jan 09, 2004 9.406 9.441 9.351 9.426 624,809 +0.03(+0.37%)
Jan 08, 2004 9.466 9.466 9.386 9.391 509,111 -0.03(-0.37%)
Jan 07, 2004 9.510 9.540 9.416 9.426 717,247 -0.05(-0.53%)
Jan 06, 2004 9.610 9.630 9.446 9.476 1,044,289 -0.15(-1.55%)
Jan 05, 2004 9.600 9.680 9.600 9.625 1,239,592 +0.02(+0.26%)
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.