Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
9.723
9.723
9.495
9.525
808,927
+0.02(+0.19%)
May 28, 2002
9.495
9.513
9.386
9.507
403,548
+0.07(+0.70%)
May 27, 2002
9.422
9.495
9.290
9.440
631,865
+0.00(+0.00%)
May 24, 2002
9.422
9.495
9.290
9.440
631,865
+0.02(+0.19%)
May 23, 2002
9.224
9.464
9.212
9.422
471,777
+0.22(+2.35%)
May 22, 2002
9.266
9.344
9.152
9.206
513,546
-0.09(-0.97%)
May 21, 2002
9.344
9.398
9.254
9.296
2,484,526
-0.06(-0.64%)
May 20, 2002
9.374
9.380
9.314
9.356
874,659
-0.04(-0.38%)
May 17, 2002
9.452
9.452
9.362
9.392
5,291,892
-0.05(-0.57%)
May 16, 2002
9.573
9.573
9.440
9.446
454,636
-0.08(-0.82%)
May 15, 2002
9.495
9.555
9.483
9.525
598,416
+0.00(+0.00%)
May 14, 2002
9.452
9.579
9.428
9.525
520,036
+0.03(+0.32%)
May 13, 2002
9.567
9.603
9.483
9.495
357,119
+0.00(+0.00%)
May 10, 2002
9.663
9.663
9.483
9.495
428,177
-0.15(-1.56%)
May 09, 2002
9.747
9.789
9.645
9.645
361,446
-0.12(-1.23%)
May 08, 2002
9.909
10.01
9.705
9.765
839,047
-0.15(-1.52%)
May 07, 2002
9.921
9.957
9.873
9.915
455,302
+0.00(+0.00%)
May 06, 2002
10.01
10.03
9.915
9.915
1,580,911
-0.06(-0.60%)
May 03, 2002
9.933
9.975
9.909
9.975
791,287
+0.03(+0.30%)
May 02, 2002
9.999
10.08
9.933
9.945
3,844,110
-0.05(-0.54%)
May 01, 2002
10.04
10.05
9.891
9.999
641,184
-0.04(-0.36%)
Apr 30, 2002
9.705
10.04
9.705
10.04
2,429,610
+0.36(+3.73%)
Apr 29, 2002
9.669
9.699
9.615
9.675
349,797
+0.03(+0.31%)
Apr 26, 2002
9.747
9.765
9.621
9.645
453,804
-0.13(-1.29%)
Apr 25, 2002
9.555
9.777
9.513
9.771
667,477
+0.25(+2.59%)
Apr 24, 2002
9.272
9.561
9.266
9.525
1,341,943
+0.33(+3.59%)
Apr 23, 2002
9.314
9.344
9.152
9.194
779,638
-0.09(-0.97%)
Apr 22, 2002
9.495
9.525
9.284
9.284
484,923
-0.16(-1.66%)
Apr 19, 2002
9.549
9.549
9.398
9.440
279,571
-0.09(-0.95%)
Apr 18, 2002
9.374
9.609
9.374
9.531
714,904
+0.05(+0.57%)
Apr 17, 2002
9.681
9.687
9.410
9.476
667,477
-0.20(-2.11%)
Apr 16, 2002
9.915
9.927
9.681
9.681
855,522
-0.19(-1.89%)
Apr 15, 2002
9.945
9.969
9.699
9.867
753,179
-0.17(-1.68%)
Apr 12, 2002
9.747
10.10
9.693
10.04
963,357
+0.28(+2.83%)
Apr 11, 2002
9.795
9.819
9.699
9.759
541,670
-0.09(-0.92%)
Apr 10, 2002
9.609
9.855
9.609
9.849
1,015,277
+0.02(+0.18%)
Apr 09, 2002
9.825
9.897
9.777
9.831
3,914,502
+0.01(+0.06%)
Apr 08, 2002
9.681
9.843
9.645
9.825
567,297
+0.14(+1.49%)
Apr 05, 2002
9.615
9.681
9.591
9.681
523,697
+0.07(+0.75%)
Apr 04, 2002
9.555
9.609
9.549
9.609
321,008
+0.08(+0.88%)
Apr 03, 2002
9.555
9.555
9.489
9.525
395,227
-0.01(-0.06%)
Apr 02, 2002
9.585
9.591
9.495
9.531
1,506,192
-0.03(-0.31%)
Apr 01, 2002
9.404
9.561
9.404
9.561
382,580
+0.04(+0.44%)
Mar 29, 2002
9.585
9.591
9.440
9.519
646,675
+0.00(+0.00%)
Mar 28, 2002
9.585
9.591
9.440
9.519
646,675
-0.04(-0.44%)
Mar 27, 2002
9.458
9.621
9.374
9.561
863,676
+0.13(+1.40%)
Mar 26, 2002
9.374
9.597
9.356
9.428
680,457
+0.06(+0.64%)
Mar 25, 2002
9.374
9.386
9.266
9.368
655,828
-0.01(-0.13%)
Mar 22, 2002
9.374
9.464
9.344
9.380
1,240,100
+0.01(+0.06%)
Mar 21, 2002
9.194
9.374
9.164
9.374
651,834
+0.17(+1.83%)
Mar 20, 2002
9.176
9.254
9.164
9.206
479,764
-0.04(-0.45%)
Mar 19, 2002
9.104
9.248
9.092
9.248
631,199
+0.09(+0.98%)
Mar 18, 2002
9.080
9.158
8.990
9.158
305,365
+0.08(+0.86%)
Mar 15, 2002
9.014
9.158
9.002
9.080
606,737
+0.02(+0.20%)
Mar 14, 2002
8.954
9.062
8.936
9.062
360,281
+0.10(+1.14%)
Mar 13, 2002
8.815
8.966
8.725
8.960
622,379
+0.14(+1.64%)
Mar 12, 2002
8.834
8.870
8.803
8.815
386,574
-0.02(-0.27%)
Mar 11, 2002
8.834
8.894
8.791
8.840
326,000
-0.04(-0.41%)
Mar 08, 2002
8.870
8.900
8.815
8.876
244,791
-0.01(-0.07%)
Mar 07, 2002
8.924
8.990
8.846
8.882
345,969
+0.01(+0.07%)
Mar 06, 2002
8.828
8.894
8.725
8.876
623,045
+0.11(+1.23%)
Mar 05, 2002
8.707
8.803
8.683
8.767
766,159
+0.06(+0.69%)
Mar 04, 2002
8.623
8.707
8.563
8.707
6,739,673
+0.08(+0.98%)
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
.