United Dominion Realty Trust, Inc. Historical Stock Prices

UDR 
$32.28
*  
0.92
2.77%
Get UDR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading UDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UDR Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  33.10  33.19  32.125  32.28 1,657,502
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
04/02/2015 33.71 34.165 33.61 33.98 1,313,483
04/01/2015 34.03 34.14 33.52 33.73 1,449,221
03/31/2015 34.34 34.64 34.02 34.03 1,956,933
03/30/2015 34.09 34.43 33.805 34.4 1,646,112
03/27/2015 33.79 34.15 33.7 33.91 2,101,487
03/26/2015 33.92 34.11 33.65 33.77 1,121,159
03/25/2015 34.84 34.89 33.9 33.94 1,180,991
03/24/2015 35.15 35.26 34.74 34.75 1,582,154
03/23/2015 35.16 35.495 35.02 35.22 1,339,687
03/20/2015 34.5 35.21 34.36 35.16 3,960,531
03/19/2015 34.2 34.62 34.16 34.25 1,986,232
03/18/2015 33.64 34.45 33.51 34.34 2,102,682
03/17/2015 33.61 33.76 33.42 33.65 1,851,559
03/16/2015 33.36 33.82 33.17 33.69 2,074,534
03/13/2015 32.83 33.06 32.6 33 2,525,524
03/12/2015 32.11 32.81 32.06 32.75 2,967,016
03/11/2015 31.77 32.015 31.66 31.95 1,736,753
03/10/2015 31.81 31.97 31.66 31.76 3,910,218
03/09/2015 31.72 31.95 31.57 31.89 2,289,281
03/06/2015 31.6 31.64 31.4 31.6 2,832,741
03/05/2015 32.07 32.55 32.07 32.25 2,052,361
03/04/2015 32.23 32.34 32.065 32.2 1,726,182
03/03/2015 32.21 32.34 31.97 32.22 1,616,054
03/02/2015 31.92 32.53 31.81 32.34 1,657,176
02/27/2015 31.52 31.99 31.41 31.94 2,075,287
02/26/2015 31.81 31.84 31.41 31.49 1,445,951
02/25/2015 31.66 32.265 31.63 31.8 1,714,216
02/24/2015 32.5 32.5 31.45 31.62 1,787,264
02/23/2015 32.25 32.565 32.25 32.56 1,489,798
02/20/2015 31.77 32.23 31.69 32.19 1,382,562
02/19/2015 32.57 32.58 31.73 31.83 1,567,639
02/18/2015 32.45 32.725 32.19 32.67 2,233,213
02/17/2015 32.45 32.72 32.31 32.42 1,843,012
02/13/2015 32.68 32.68 32.145 32.45 1,294,402
02/12/2015 32.26 32.73 32.14 32.67 1,688,814
02/11/2015 32.28 32.56 31.98 32.18 1,474,956
02/10/2015 32.16 32.35 31.88 32.31 1,620,709
02/09/2015 32.4 32.62 32.14 32.15 1,746,951
02/06/2015 33.41 33.43 32.21 32.4 1,951,619
02/05/2015 33.33 33.48 33.12 33.48 1,597,156
*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?