Historical Stock Prices

UDR 
$25.43
*  
0.28
 negative 
1.09%
Get UDR Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.61 25.68 25.28 25.43 1,292,821
04/16/2014 25.64 25.765 25.432 25.71 1,091,724
04/15/2014 25.3 25.565 25.29 25.48 1,358,179
04/14/2014 25.38 25.44 25.18 25.29 1,502,596
04/11/2014 25.5 25.7 25.27 25.28 2,058,402
04/10/2014 25.85 25.97 25.53 25.63 1,450,090
04/09/2014 26.02 26.02 25.6 25.83 1,527,489
04/08/2014 25.49 26.01 25.46 26 1,529,060
04/07/2014 25.6 25.88 25.53 25.62 1,446,174
04/04/2014 25.84 25.88 25.6 25.85 1,475,043
04/03/2014 25.82 25.97 25.65 25.71 1,010,235
04/02/2014 25.85 25.88 25.53 25.8 1,427,927
04/01/2014 25.83 25.86 25.477 25.86 1,752,298
03/31/2014 25.76 25.97 25.49 25.83 1,371,327
03/28/2014 25.71 25.82 25.555 25.68 1,039,885
03/27/2014 25.53 25.65 25.295 25.63 1,345,419
03/26/2014 25.91 25.98 25.52 25.58 1,401,833
03/25/2014 25.35 25.89 25.35 25.83 1,297,443
03/24/2014 25.43 25.6 25.04 25.23 2,487,335
03/21/2014 25.55 25.68 25.278 25.31 3,068,320
03/20/2014 25.17 25.465 25.07 25.46 1,086,288
03/19/2014 25.8 26.06 25.13 25.17 1,687,670
03/18/2014 25.8 25.93 25.65 25.82 833,787
03/17/2014 25.85 26.02 25.675 25.79 723,253
03/14/2014 25.63 26 25.63 25.72 1,249,286
03/13/2014 25.95 25.95 25.45 25.65 1,117,308
03/12/2014 25.7 25.98 25.67 25.87 1,230,223
03/11/2014 25.69 25.83 25.63 25.8 1,870,102
03/10/2014 26.03 26.13 25.58 25.66 1,606,846
03/07/2014 26.23 26.3 25.82 26.1 1,368,694
03/06/2014 26.62 26.64 26.15 26.32 1,172,576
03/05/2014 26.58 26.765 26.34 26.63 1,770,973
03/04/2014 26.38 26.61 26.31 26.56 1,853,433
03/03/2014 25.65 26.295 25.64 26.15 1,650,087
02/28/2014 25.73 26 25.65 25.81 3,432,522
02/27/2014 25.85 25.96 25.65 25.77 1,117,181
02/26/2014 26.01 26.041 25.74 25.82 1,975,909
02/25/2014 25.7 26.02 25.61 25.87 1,921,658
02/24/2014 25.78 25.97 25.62 25.65 1,568,054
02/21/2014 25.8 25.87 25.6 25.69 1,979,441
02/20/2014 25.92 26.11 25.69 25.77 1,104,993
02/19/2014 25.9 26.26 25.9 25.95 1,458,442
02/18/2014 26 26.015 25.67 25.94 1,054,296
02/14/2014 25.85 25.935 25.76 25.92 848,865
02/13/2014 25.82 26.11 25.75 25.89 1,953,048
02/12/2014 26.1 26.13 25.82 25.86 1,504,277
02/11/2014 25.93 26.52 25.75 26.05 2,385,157
02/10/2014 25.59 25.96 25.54 25.83 2,179,122
02/07/2014 25.36 25.79 25.31 25.59 2,465,388
02/06/2014 24.84 25.34 24.72 25.26 2,737,347
02/05/2014 24.25 24.86 24.21 24.74 2,903,428
02/04/2014 24.04 24.64 23.75 24.21 4,794,439
02/03/2014 24.27 24.39 23.92 24.05 3,970,520
01/31/2014 24.14 24.5 24.06 24.34 2,608,354
01/30/2014 23.84 24.65 23.77 24.4 2,397,317
01/29/2014 23.67 23.86 23.57 23.73 1,396,622
01/28/2014 23.4 23.83 23.4 23.78 1,740,813
01/27/2014 23.69 23.83 23.38 23.4 1,631,746
01/24/2014 23.85 24.14 23.625 23.72 1,280,002
01/23/2014 24.1 24.16 23.92 23.97 1,409,173
01/22/2014 24.23 24.41 24.16 24.22 1,640,651
01/21/2014 23.98 24.17 23.98 24.17 1,335,323
01/17/2014 23.93 24 23.79 23.91 1,734,701
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 your brokers before you trade


Want to trade FX?