Historical Stock Prices

UDR 
$32.86
*  
0.19
0.58%
Get UDR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 32.89 33.27 32.75 32.86 1,898,298
07/01/2015 32.13 32.67 31.98 32.67 2,473,042
06/30/2015 32.51 32.63 32.0127 32.03 2,825,073
06/29/2015 32.57 32.97 32.15 32.17 2,103,017
06/26/2015 32.37 32.8 32.24 32.59 2,831,180
06/25/2015 32.61 32.79 32.37 32.37 1,657,207
06/24/2015 32.66 33.005 32.51 32.55 2,198,674
06/23/2015 32.85 32.98 32.55 32.61 2,562,910
06/22/2015 33.35 33.585 32.91 32.93 2,692,445
06/19/2015 33.56 33.62 33.22 33.27 2,294,866
06/18/2015 33.04 33.74 33.04 33.64 1,505,465
06/17/2015 32.85 33.08 32.44 33.01 1,476,404
06/16/2015 32.63 33.035 32.51 32.79 2,392,990
06/15/2015 32.46 32.714 32.245 32.59 2,233,976
06/12/2015 32.58 32.74 32.35 32.55 2,297,262
06/11/2015 32.12 32.4 32.05 32.4 1,664,008
06/10/2015 31.59 32.12 31.43 31.92 1,371,696
06/09/2015 31.67 31.91 31.55 31.62 1,100,030
06/08/2015 31.76 31.905 31.52 31.73 862,492
06/05/2015 31.32 31.93 31.05 31.71 1,852,741
06/04/2015 31.76 31.94 31.52 31.72 1,047,925
06/03/2015 32.48 32.7 31.69 31.77 1,674,642
06/02/2015 32.97 33.1 32.45 32.51 1,510,304
06/01/2015 32.63 33.2 32.45 33.12 2,151,047
05/29/2015 33 33.04 32.48 32.56 4,267,545
05/28/2015 33.19 33.24 32.94 33.12 1,502,351
05/27/2015 32.72 33.22 32.55 33.19 1,127,224
05/26/2015 32.88 32.88 32.495 32.61 1,049,874
05/22/2015 32.73 33.09 32.6 32.9 732,903
05/21/2015 33.12 33.13 32.6938 32.82 912,477
05/20/2015 32.8 33.28 32.8 33.01 1,277,358
05/19/2015 32.96 33.15 32.8 32.93 1,915,163
05/18/2015 33.21 33.33 33.01 33.09 1,022,896
05/15/2015 33.21 33.505 33.06 33.36 1,064,003
05/14/2015 32.68 33.13 32.66 33.09 1,201,622
05/13/2015 33.19 33.48 32.47 32.54 1,251,894
05/12/2015 32.61 33.16 32.31 33.05 867,928
05/11/2015 33.45 33.63 32.73 32.82 1,576,054
05/08/2015 33.48 33.96 33.43 33.55 1,516,455
05/07/2015 32.39 33.13 32.32 33.01 1,565,056
05/06/2015 32.32 32.55 32.12 32.27 1,834,582
05/05/2015 33.13 33.19 32.125 32.28 1,658,468
05/04/2015 33.28 33.68 33.12 33.2 1,494,066
05/01/2015 32.82 33.42 32.752 32.95 1,777,135
04/30/2015 33.35 33.47 32.495 32.77 3,450,859
04/29/2015 33.47 33.8 33.03 33.43 2,494,875
04/28/2015 33.81 34.01 33.55 33.85 2,073,358
04/27/2015 33.63 33.8 33.455 33.65 2,112,002
04/24/2015 33.31 33.71 33.21 33.51 1,580,861
04/23/2015 33.16 33.41 33.06 33.34 1,064,293
04/22/2015 32.76 33.4 32.73 33.19 1,251,414
04/21/2015 32.71 32.99 32.655 32.73 796,573
04/20/2015 32.65 32.74 32.41 32.56 969,337
04/17/2015 32.45 32.68 32.26 32.58 1,089,371
04/16/2015 32.3 32.7399 32.18 32.59 861,764
04/15/2015 32.77 32.97 32.35 32.36 1,151,085
04/14/2015 32.62 33.07 32.58 32.72 1,285,172
04/13/2015 32.94 33.11 32.75 32.75 1,409,763
04/10/2015 33.1 33.37 32.92 32.99 1,178,121
04/09/2015 33.75 33.89 32.76 32.91 1,161,736
04/08/2015 33.66 33.95 33.6 33.88 1,159,012
04/07/2015 34.13 34.18 33.62 33.64 1,205,126
04/06/2015 34.1 34.36 34.04 34.17 1,874,549
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?