UDR: Historical Prices for UDR INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.93	15.15	14.84	14.91	1,615,200	14.91
19-Nov-09	15.60	15.60	15.08	15.12	2,487,100	15.12
18-Nov-09	15.39	15.83	15.23	15.73	2,503,600	15.73
17-Nov-09	15.42	15.70	15.30	15.35	3,234,000	15.35
16-Nov-09	15.46	15.72	15.35	15.52	2,083,500	15.52
13-Nov-09	14.91	15.30	14.86	15.30	2,651,300	15.30
12-Nov-09	15.19	15.30	14.86	14.86	2,232,400	14.86
11-Nov-09	15.01	15.30	14.88	15.25	2,111,200	15.25
10-Nov-09	14.61	14.97	14.50	14.81	3,040,100	14.81
9-Nov-09	14.24	14.87	14.24	14.76	3,853,100	14.76
6-Nov-09	14.12	14.32	14.01	14.12	2,396,600	14.12
5-Nov-09	14.36	14.55	14.10	14.38	2,871,400	14.38
4-Nov-09	14.65	14.77	14.09	14.16	2,694,000	14.16
3-Nov-09	14.22	14.56	14.06	14.48	3,151,000	14.48
2-Nov-09	14.45	14.78	14.00	14.40	3,902,900	14.40
30-Oct-09	14.48	14.67	14.04	14.38	6,016,900	14.38
29-Oct-09	14.23	14.52	14.10	14.48	3,889,200	14.48
28-Oct-09	14.62	14.86	13.93	13.94	3,524,200	13.94
27-Oct-09	14.63	14.72	14.20	14.24	2,306,500	14.24
26-Oct-09	14.65	14.88	14.43	14.54	2,538,500	14.54
23-Oct-09	14.93	15.02	14.51	14.59	3,058,400	14.59
22-Oct-09	14.18	15.00	13.96	14.97	3,595,200	14.97
21-Oct-09	14.54	14.78	13.99	14.17	4,232,200	14.17
20-Oct-09	15.10	15.10	14.41	14.56	6,526,700	14.56
19-Oct-09	15.23	15.80	15.23	15.63	3,106,500	15.63
16-Oct-09	15.30	15.42	15.06	15.20	2,325,400	15.20
15-Oct-09	15.44	15.58	15.33	15.52	1,861,100	15.52
14-Oct-09	15.44	15.59	15.33	15.51	3,956,600	15.51
14-Oct-09	$ 0.18 Dividend
13-Oct-09	15.50	15.59	15.22	15.37	1,870,200	15.19
12-Oct-09	15.64	15.78	15.54	15.58	969,300	15.40
9-Oct-09	15.45	15.64	15.29	15.57	1,458,700	15.39
8-Oct-09	15.23	15.64	15.20	15.46	2,370,000	15.28
7-Oct-09	14.99	15.24	14.72	15.09	2,212,200	14.91
6-Oct-09	15.35	15.53	14.80	15.02	2,256,900	14.84
5-Oct-09	14.80	15.42	14.80	15.13	2,852,800	14.95
2-Oct-09	14.70	15.32	14.52	14.65	4,320,200	14.48
1-Oct-09	15.64	15.70	14.98	14.98	5,741,600	14.80
30-Sep-09	15.84	16.23	15.36	15.74	4,292,900	15.56
29-Sep-09	15.90	16.01	15.36	15.36	2,625,300	15.18
28-Sep-09	15.14	15.86	15.01	15.86	2,874,900	15.67
25-Sep-09	14.64	15.25	14.59	15.02	3,246,800	14.84
24-Sep-09	15.03	15.28	14.44	14.82	3,971,300	14.65
23-Sep-09	15.62	15.69	14.99	15.02	4,448,300	14.84
22-Sep-09	14.94	15.33	14.80	15.26	2,318,500	15.08
21-Sep-09	15.02	15.30	14.68	14.84	2,147,100	14.67
18-Sep-09	14.86	15.13	14.55	14.94	3,869,800	14.77
17-Sep-09	14.89	15.57	14.69	14.76	3,940,400	14.59
16-Sep-09	14.54	15.25	14.41	14.98	4,512,200	14.80
15-Sep-09	14.24	14.87	13.95	14.41	4,209,200	14.24
14-Sep-09	13.45	14.26	13.44	14.25	2,208,900	14.08
11-Sep-09	13.56	13.80	13.36	13.59	2,195,200	13.43
10-Sep-09	13.32	13.65	13.10	13.58	2,178,100	13.42
9-Sep-09	12.82	13.49	12.75	13.37	3,795,100	13.21
8-Sep-09	12.51	13.00	12.24	12.99	2,901,400	12.84
4-Sep-09	12.40	12.48	12.07	12.46	2,457,400	12.31
3-Sep-09	12.07	12.40	11.93	12.40	4,028,000	12.25
2-Sep-09	12.20	12.35	11.94	11.94	3,305,700	11.80
1-Sep-09	12.75	12.90	12.23	12.28	4,395,200	12.14
31-Aug-09	12.88	12.93	12.73	12.79	3,017,700	12.64
28-Aug-09	13.08	13.10	12.75	13.09	3,758,300	12.94
27-Aug-09	13.03	13.05	12.67	12.94	3,211,500	12.79
26-Aug-09	13.14	13.25	12.88	13.03	3,315,200	12.88
25-Aug-09	13.25	13.54	13.09	13.13	4,426,900	12.98
24-Aug-09	13.42	13.49	13.18	13.24	2,342,500	13.08
21-Aug-09	13.02	13.69	13.00	13.31	3,639,800	13.15
20-Aug-09	12.40	12.89	12.34	12.79	3,698,900	12.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions