UDR Inc Historical Data - UDR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
UDR Inc (UDR)
UDR Inc (UDR) Historical

UDR Inc (UDR)

40.59

-0.04

( -0.10% )

Updated: 02:24:40

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.89	2.24181360202	39.7	40.68	39.6	1650482	40.26794983	CS
4	1.1	2.78551532033	39.49	40.68	37.03	1950157	39.29168785	CS
12	3.64	9.85115020298	36.95	40.68	35.14	2450233	38.08020804	CS
26	3.07	8.18230277186	37.52	40.68	34.185	2707659	37.36229378	CS
52	-2.83	-6.51773376324	43.42	44.02	30.95	2597547	37.1681238	CS
156	-7.89	-16.2747524752	48.48	61.06	30.95	2243588	43.40131644	CS
260	-5.97	-12.8221649485	46.56	61.06	29.2	2110424	42.70122779	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718750400	40.63	0.29	0.72	40.48	40.67	40.355	1295694
1718664000	40.34	0.06	0.15	40	40.46	39.66	1618958
1718404800	40.28	0.37	0.93	39.85	40.325	39.63	1984075
1718318400	39.91	0.35	0.88	39.7	40.18	39.6	1703202
1718232000	39.56	0.26	0.66	40.09	40.19	39.405	1904895
1718145600	39.3	-0.53	-1.33	39.48	39.75	39.25	2727566
1718059200	39.83	0.16	0.40	39.55	40.24	39.37	2132562
1717800000	39.67	0.07	0.18	39.05	39.735	39.05	2050001
1717713600	39.6	-0.16	-0.40	39.5	39.74	39.37	1374529
1717627200	39.76	0.17	0.43	39.41	39.785	39.11	1853609
1717540800	39.59	0.73	1.88	38.85	39.809	38.63	2970372
1717454400	38.86	0.24	0.62	38.78	39.02	38.53	2476707
1717195200	38.62	0.75	1.98	38.33	38.63	37.97	3719213
1717108800	37.87	0.3	0.80	37.86	38.13	37.715	1353030
1717022400	37.57	-0.64	-1.67	37.64	37.85	37.03	1510163
1716936000	38.21	-0.75	-1.93	39.17	39.255	38.185	1688776
1716590400	38.96	0.15	0.39	39.07	39.08	38.85	1271001
1716504000	38.81	-0.79	-1.99	39.49	39.49	38.8	1538126
1716417600	39.6	-0.09	-0.23	39.65	39.995	39.45	2207779
1716331200	39.69	0.3	0.76	39.33	39.74	39.16	2219184
1716244800	39.39	-0.15	-0.38	39.52	39.66	39.18	1847214
1715985600	39.54	0.12	0.30	39.57	39.63	39.355	2139609
1715899200	39.42	-0.2	-0.50	39.57	39.79	39.41	1574615
1715812800	39.62	0.25	0.64	39.97	39.97	39.525	1595121
1715726400	39.37	0.25	0.64	39.36	39.53	39.025	1673461
1715640000	39.12	0.08	0.20	39.1	39.46	39	1734047
1715380800	39.04	0	0.00	39.22	39.34	38.995	1716519
1715294400	39.04	0.77	2.01	38.55	39.16	38.27	3301928
1715208000	38.27	-0.7	-1.80	38.85	38.92	38.125	2887325
1715121600	38.97	0.08	0.21	39.15	39.31	38.845	2253301
1715035200	38.89	0.66	1.73	38.53	38.99	38.26	2654721
1714776000	38.23	0.66	1.76	38.12	38.38	37.84	2867237
1714689600	37.57	0.08	0.21	37.64	37.905	37.01	5231259
1714603200	37.49	-0.59	-1.55	37.07	38.045	36.86	5340526
1714516800	38.08	-0.21	-0.55	38.05	38.415	37.78	3264666
1714430400	38.29	0.38	1.00	38.19	38.48	38.02	2531024
1714171200	37.91	-0.06	-0.16	38.09	38.66	37.89	2109739
1714084800	37.97	0.08	0.21	38.04	38.16	37.72	2399782
1713998400	37.89	0.62	1.66	37.01	38.185	36.87	2891562
1713912000	37.27	0.26	0.70	36.98	37.6	36.98	2412000
1713825600	37.01	0.61	1.68	36.56	37.07	36.28	2513031
1713566400	36.4	0.62	1.73	36.03	36.445	35.95	3671118
1713480000	35.78	0.44	1.25	35.41	35.95	35.14	3354625
1713393600	35.34	0.07	0.20	35.51	35.82	35.17	2479726
1713307200	35.27	-0.58	-1.62	35.67	35.68	35.22	2128890
1713220800	35.85	-0.79	-2.16	36.88	36.98	35.635	1969280
1712961600	36.64	-0.53	-1.43	37.07	37.13	36.26	3225310
1712875200	37.17	-0.05	-0.13	37.54	37.67	36.6705	4043479
1712788800	37.22	-0.65	-1.72	36.98	37.37	36.72	4513640
1712702400	37.87	0.24	0.64	37.35	37.96	37.21	3610838
1712616000	37.63	1.12	3.07	37.01	37.92	36.95	4593161
1712356800	36.51	0.12	0.33	36.23	36.63	36.07	1530288
1712270400	36.39	-0.07	-0.19	36.76	37	36.16	1801259
1712184000	36.46	0.28	0.77	36.08	36.525	35.82	1886411
1712097600	36.18	-0.46	-1.26	36.32	36.405	36.01	1923891
1712011200	36.64	-0.77	-2.06	37.33	37.4	36.63	1756173
1711665600	37.41	0.4	1.08	36.95	37.65	36.95	3007630
1711579200	37.01	0.6	1.65	36.78	37.35	36.61	4166321
1711492800	36.41	-0.47	-1.27	36.94	36.945	36.39	1382004
1711406400	36.88	-0.28	-0.75	37.28	37.35	36.745	1116394
1711147200	37.16	-0.45	-1.20	37.66	37.73	37.02	1636998
1711060800	37.61	0.55	1.48	37.16	37.995	37.155	2290464
1710974400	37.06	0.33	0.90	36.55	37.14	36.39	1927790

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions