Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:33PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
UDR, Inc. (UDR)At 4:02PM ET: 15.01  Up 0.10 (0.67%)  
MORE ON UDR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0914.9315.1514.8414.911,615,20014.91
19-Nov-0915.6015.6015.0815.122,487,10015.12
18-Nov-0915.3915.8315.2315.732,503,60015.73
17-Nov-0915.4215.7015.3015.353,234,00015.35
16-Nov-0915.4615.7215.3515.522,083,50015.52
13-Nov-0914.9115.3014.8615.302,651,30015.30
12-Nov-0915.1915.3014.8614.862,232,40014.86
11-Nov-0915.0115.3014.8815.252,111,20015.25
10-Nov-0914.6114.9714.5014.813,040,10014.81
9-Nov-0914.2414.8714.2414.763,853,10014.76
6-Nov-0914.1214.3214.0114.122,396,60014.12
5-Nov-0914.3614.5514.1014.382,871,40014.38
4-Nov-0914.6514.7714.0914.162,694,00014.16
3-Nov-0914.2214.5614.0614.483,151,00014.48
2-Nov-0914.4514.7814.0014.403,902,90014.40
30-Oct-0914.4814.6714.0414.386,016,90014.38
29-Oct-0914.2314.5214.1014.483,889,20014.48
28-Oct-0914.6214.8613.9313.943,524,20013.94
27-Oct-0914.6314.7214.2014.242,306,50014.24
26-Oct-0914.6514.8814.4314.542,538,50014.54
23-Oct-0914.9315.0214.5114.593,058,40014.59
22-Oct-0914.1815.0013.9614.973,595,20014.97
21-Oct-0914.5414.7813.9914.174,232,20014.17
20-Oct-0915.1015.1014.4114.566,526,70014.56
19-Oct-0915.2315.8015.2315.633,106,50015.63
16-Oct-0915.3015.4215.0615.202,325,40015.20
15-Oct-0915.4415.5815.3315.521,861,10015.52
14-Oct-0915.4415.5915.3315.513,956,60015.51
14-Oct-09 $ 0.18 Dividend
13-Oct-0915.5015.5915.2215.371,870,20015.19
12-Oct-0915.6415.7815.5415.58969,30015.40
9-Oct-0915.4515.6415.2915.571,458,70015.39
8-Oct-0915.2315.6415.2015.462,370,00015.28
7-Oct-0914.9915.2414.7215.092,212,20014.91
6-Oct-0915.3515.5314.8015.022,256,90014.84
5-Oct-0914.8015.4214.8015.132,852,80014.95
2-Oct-0914.7015.3214.5214.654,320,20014.48
1-Oct-0915.6415.7014.9814.985,741,60014.80
30-Sep-0915.8416.2315.3615.744,292,90015.56
29-Sep-0915.9016.0115.3615.362,625,30015.18
28-Sep-0915.1415.8615.0115.862,874,90015.67
25-Sep-0914.6415.2514.5915.023,246,80014.84
24-Sep-0915.0315.2814.4414.823,971,30014.65
23-Sep-0915.6215.6914.9915.024,448,30014.84
22-Sep-0914.9415.3314.8015.262,318,50015.08
21-Sep-0915.0215.3014.6814.842,147,10014.67
18-Sep-0914.8615.1314.5514.943,869,80014.77
17-Sep-0914.8915.5714.6914.763,940,40014.59
16-Sep-0914.5415.2514.4114.984,512,20014.80
15-Sep-0914.2414.8713.9514.414,209,20014.24
14-Sep-0913.4514.2613.4414.252,208,90014.08
11-Sep-0913.5613.8013.3613.592,195,20013.43
10-Sep-0913.3213.6513.1013.582,178,10013.42
9-Sep-0912.8213.4912.7513.373,795,10013.21
8-Sep-0912.5113.0012.2412.992,901,40012.84
4-Sep-0912.4012.4812.0712.462,457,40012.31
3-Sep-0912.0712.4011.9312.404,028,00012.25
2-Sep-0912.2012.3511.9411.943,305,70011.80
1-Sep-0912.7512.9012.2312.284,395,20012.14
31-Aug-0912.8812.9312.7312.793,017,70012.64
28-Aug-0913.0813.1012.7513.093,758,30012.94
27-Aug-0913.0313.0512.6712.943,211,50012.79
26-Aug-0913.1413.2512.8813.033,315,20012.88
25-Aug-0913.2513.5413.0913.134,426,90012.98
24-Aug-0913.4213.4913.1813.242,342,50013.08
21-Aug-0913.0213.6913.0013.313,639,80013.15
20-Aug-0912.4012.8912.3412.793,698,90012.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions