United Dominion Realty Trust, Inc. Historical Stock Prices

UDR 
$28.11
*  
0.21
0.74%
Get UDR Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.29  28.54  28.01  28.11 1,301,277
09/15/2014 28.34 28.54 28.01 28.11 1,301,914
09/12/2014 29.26 29.34 28.15 28.32 1,257,518
09/11/2014 29.29 29.43 29.125 29.33 1,209,848
09/10/2014 30.05 30.09 29.22 29.31 1,778,944
09/09/2014 30.25 30.25 30.06 30.16 874,846
09/08/2014 30.27 30.38 30.19 30.3 1,124,470
09/05/2014 30.06 30.35 30.02 30.28 1,369,759
09/04/2014 30.16 30.33 29.95 30.05 1,094,094
09/03/2014 30.05 30.24 29.9475 30.22 1,273,054
09/02/2014 29.95 30.05 29.82 29.98 1,640,364
08/29/2014 29.84 29.99 29.7 29.92 1,227,281
08/28/2014 29.7 29.83 29.6 29.76 584,651
08/27/2014 29.8 29.925 29.655 29.77 563,108
08/26/2014 29.69 29.84 29.66 29.77 665,516
08/25/2014 29.8 29.81 29.56 29.69 737,646
08/22/2014 29.9 29.94 29.565 29.71 708,706
08/21/2014 30.01 30.25 29.87 29.95 1,191,316
08/20/2014 29.72 30.05 29.63 29.94 1,435,218
08/19/2014 29.84 29.9 29.67 29.81 730,029
08/18/2014 29.61 29.83 29.58 29.82 931,000
08/15/2014 29.56 29.63 29.34 29.47 808,548
08/14/2014 29.76 29.83 29.455 29.51 812,230
08/13/2014 29.46 29.88 29.46 29.74 1,382,710
08/12/2014 29.34 29.505 29.26 29.42 1,277,565
08/11/2014 29.31 29.55 29.25 29.42 1,175,962
08/08/2014 29.15 29.39 29.08 29.29 932,232
08/07/2014 29.05 29.26 28.97 29.14 1,675,816
08/06/2014 28.92 29.05 28.9 28.99 880,082
08/05/2014 29.16 29.2469 28.85 29 1,732,566
08/04/2014 28.91 29.25 28.71 29.17 1,247,082
08/01/2014 28.99 29.33 28.85 28.91 2,326,964
07/31/2014 29.24 29.33 28.99 29.08 2,517,683
07/30/2014 28.94 29.38 28.88 29.31 1,260,217
07/29/2014 28.97 29.36 28.55 28.95 1,745,806
07/28/2014 28.61 29.03 28.54 28.97 1,237,157
07/25/2014 28.78 28.89 28.6 28.62 726,740
07/24/2014 28.76 28.955 28.65 28.83 1,159,275
07/23/2014 28.72 28.76 28.55 28.64 929,356
07/22/2014 28.67 28.84 28.58 28.66 1,129,159
07/21/2014 28.77 28.82 28.55 28.55 1,039,835
07/18/2014 28.71 28.92 28.64 28.8 698,373
07/17/2014 28.67 28.85 28.58 28.61 798,643
07/16/2014 28.88 28.89 28.635 28.81 1,427,657
07/15/2014 28.64 28.87 28.6 28.81 1,111,423
07/14/2014 28.55 28.68 28.43 28.65 795,022
07/11/2014 28.43 28.54 28.35 28.5 662,066
07/10/2014 28.3 28.6 28.24 28.44 932,504
07/09/2014 28.4 28.43 28.17 28.36 786,941
07/08/2014 28.27 28.51 28.12 28.46 1,141,893
07/07/2014 28.44 28.61 28.36 28.49 870,543
07/03/2014 28.62 28.63 28.37 28.47 634,033
07/02/2014 28.73 28.74 28.48 28.62 934,047
07/01/2014 28.7 28.87 28.53 28.74 1,786,015
06/30/2014 28.72 28.75 28.445 28.63 1,711,571
06/27/2014 28.46 28.715 28.43 28.64 1,353,760
06/26/2014 28.39 28.49 28.335 28.47 986,345
06/25/2014 28.23 28.5 28.23 28.4 1,402,576
06/24/2014 28.16 28.31 28.14 28.2 1,117,511
06/23/2014 28.21 28.38 28.14 28.18 1,000,231
06/20/2014 28.27 28.33 27.97 28.28 1,631,775
06/19/2014 27.8 28.079 27.68 28.07 1,022,146
06/18/2014 27.58 27.86 27.39 27.74 1,439,842
06/17/2014 27.5 27.7 27.4 27.52 1,978,130
06/16/2014 27.51 27.708 27.41 27.5 1,098,103
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?