United Dominion Realty Trust, Inc. Historical Stock Prices

UDR 
$31.052
*  
0.362
1.18%
Get UDR Alerts
*Delayed - data as of Nov. 28, 2014 11:04 ET  -  Find a broker to begin trading UDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UDR Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11:04  30.64  31.19  30.545  31.052 260,281
11/26/2014 30.26 30.81 30.13 30.69 1,267,092
11/25/2014 30.23 30.38 30.08 30.21 1,557,175
11/24/2014 30.1 30.3 30.02 30.22 1,371,541
11/21/2014 29.87 30.095 29.71 29.99 1,456,336
11/20/2014 29.65 29.7 29.47 29.65 1,069,488
11/19/2014 30 30.18 29.61 29.66 1,336,671
11/18/2014 30.11 30.2 29.95 30.08 1,392,636
11/17/2014 29.85 30.15 29.8 30.05 1,272,709
11/14/2014 30.27 30.36 29.78 29.87 915,772
11/13/2014 30.26 30.45 30.06 30.26 1,239,564
11/12/2014 30.49 30.495 29.98 30.16 1,907,661
11/11/2014 30.61 30.64 30.22 30.53 1,039,362
11/10/2014 30.15 30.61 30.01 30.61 1,218,851
11/07/2014 30.25 30.43 30.115 30.18 1,361,045
11/06/2014 30.48 30.72 30.18 30.26 1,355,719
11/05/2014 30.89 30.975 30.3 30.5 1,121,143
11/04/2014 30.6 30.81 30.38 30.79 1,259,656
11/03/2014 30.31 30.74 30.27 30.71 1,500,831
10/31/2014 29.76 30.23 29.66 30.23 1,962,802
10/30/2014 29.46 29.72 29.35 29.66 1,343,454
10/29/2014 29.59 29.62 29.16 29.54 1,723,419
10/28/2014 29.56 29.58 29.29 29.58 1,372,759
10/27/2014 29.34 29.62 29.22 29.55 1,030,772
10/24/2014 29.6 29.66 29.105 29.33 1,481,691
10/23/2014 29.51 29.68 29.31 29.6 1,387,289
10/22/2014 29.2 29.36 29.05 29.3 1,198,412
10/21/2014 29.21 29.21 28.82 29.17 2,036,709
10/20/2014 28.49 29.14 28.49 29.13 1,224,281
10/17/2014 29.07 29.1 28.36 28.52 2,286,328
10/16/2014 28.91 29.12 28.59 28.82 2,608,403
10/15/2014 28.65 29.245 28.615 29.15 3,487,393
10/14/2014 28.12 29.05 28.07 28.84 2,754,721
10/13/2014 27.95 28.37 27.87 28.05 1,471,871
10/10/2014 28.02 28.29 27.87 27.9 1,482,020
10/09/2014 27.81 28.21 27.79 27.93 2,129,523
10/08/2014 27.31 27.81 27.175 27.8 1,514,985
10/07/2014 27.51 27.8 27.41 27.46 1,393,719
10/06/2014 27.48 27.75 27.4 27.53 1,093,368
10/03/2014 27.52 27.57 27.26 27.4 868,692
10/02/2014 27.41 27.56 27.22 27.36 1,107,142
10/01/2014 27.26 27.48 27.15 27.27 1,600,187
09/30/2014 27.37 27.44 27.11 27.25 1,404,995
09/29/2014 27.25 27.35 27.05 27.33 1,084,720
09/26/2014 27.14 27.51 26.97 27.45 992,288
09/25/2014 27.26 27.35 27.045 27.18 1,206,949
09/24/2014 27.42 27.765 27.21 27.27 1,288,438
09/23/2014 27.6 27.85 27.39 27.4 1,708,016
09/22/2014 27.72 27.87 27.61 27.64 1,854,555
09/19/2014 27.98 28.07 27.83 27.84 2,400,538
09/18/2014 28.13 28.26 27.83 27.86 972,969
09/17/2014 28.46 28.62 28.14 28.14 1,447,479
09/16/2014 28.1 28.465 28.09 28.36 1,812,881
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
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?