Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.759 5.759 5.754 5.759 1,583 -0.02(-0.26%)
Jan 30, 2008 5.708 5.774 5.708 5.774 17,816 +0.06(+1.06%)
Jan 29, 2008 5.734 5.734 5.703 5.713 8,116 +0.02(+0.35%)
Jan 28, 2008 5.739 5.739 5.628 5.693 12,075 +0.01(+0.18%)
Jan 25, 2008 5.703 5.756 5.683 5.683 11,788 +0.02(+0.36%)
Jan 24, 2008 5.658 5.698 5.602 5.663 13,263 +0.03(+0.54%)
Jan 23, 2008 5.486 5.683 5.486 5.633 30,301 +0.06(+1.03%)
Jan 22, 2008 5.734 5.734 5.557 5.575 36,423 -0.15(-2.67%)
Jan 21, 2008 5.905 5.905 5.679 5.729 0 +0.00(+0.00%)
Jan 18, 2008 5.905 5.905 5.679 5.729 12,867 -0.02(-0.35%)
Jan 17, 2008 5.693 5.804 5.693 5.749 10,491 +0.05(+0.87%)
Jan 16, 2008 5.653 5.723 5.653 5.699 11,283 +0.02(+0.28%)
Jan 15, 2008 5.825 5.825 5.678 5.683 35,869 -0.16(-2.77%)
Jan 14, 2008 5.905 5.905 5.794 5.845 22,620 -0.03(-0.52%)
Jan 11, 2008 5.870 5.875 5.820 5.875 10,491 +0.05(+0.94%)
Jan 10, 2008 5.708 5.870 5.708 5.820 18,211 -0.03(-0.59%)
Jan 09, 2008 6.052 6.052 5.850 5.855 9,501 -0.10(-1.70%)
Jan 08, 2008 5.850 5.956 5.850 5.956 6,483 +0.11(+1.90%)
Jan 07, 2008 5.895 5.910 5.845 5.845 10,887 -0.02(-0.34%)
Jan 04, 2008 5.688 5.910 5.688 5.865 14,104 +0.06(+0.96%)
Jan 03, 2008 5.915 5.915 5.809 5.809 39,789 -0.11(-1.79%)
Jan 02, 2008 5.910 5.986 5.835 5.915 21,161 -0.03(-0.51%)
Jan 01, 2008 5.723 5.981 5.698 5.946 63,148 +0.00(+0.00%)
Dec 31, 2007 5.723 5.981 5.698 5.946 63,148 +0.17(+2.88%)
Dec 28, 2007 5.567 5.779 5.567 5.779 48,499 +0.03(+0.53%)
Dec 27, 2007 5.648 5.749 5.648 5.749 32,266 +0.06(+1.07%)
Dec 26, 2007 5.734 5.754 5.638 5.688 77,994 -0.02(-0.27%)
Dec 24, 2007 5.602 5.734 5.602 5.703 6,722 -0.01(-0.09%)
Dec 21, 2007 5.799 5.799 5.678 5.708 41,438 +0.03(+0.44%)
Dec 20, 2007 5.698 5.698 5.653 5.683 38,403 +0.00(+0.00%)
Dec 19, 2007 5.562 5.703 5.562 5.683 57,035 +0.01(+0.09%)
Dec 18, 2007 5.703 5.759 5.658 5.678 37,809 +0.02(+0.36%)
Dec 17, 2007 5.633 5.749 5.633 5.658 29,693 -0.01(-0.18%)
Dec 14, 2007 5.607 5.698 5.607 5.668 18,310 -0.03(-0.44%)
Dec 13, 2007 5.718 5.759 5.683 5.693 25,140 -0.05(-0.79%)
Dec 12, 2007 5.708 5.799 5.708 5.739 34,048 +0.05(+0.80%)
Dec 11, 2007 6.001 6.001 5.693 5.693 51,666 -0.24(-4.00%)
Dec 10, 2007 5.996 6.062 5.890 5.931 46,953 -0.13(-2.09%)
Dec 07, 2007 6.087 6.112 6.016 6.057 15,044 -0.05(-0.83%)
Dec 06, 2007 6.037 6.112 6.037 6.107 21,181 +0.01(+0.16%)
Dec 05, 2007 6.107 6.138 6.062 6.097 14,450 -0.03(-0.41%)
Dec 04, 2007 5.895 6.138 5.895 6.123 27,713 +0.21(+3.50%)
Dec 03, 2007 5.688 5.956 5.688 5.915 32,860 +0.23(+4.09%)
Nov 30, 2007 5.481 5.683 5.481 5.683 42,956 +0.07(+1.17%)
Nov 29, 2007 5.814 5.996 5.597 5.617 34,642 -0.24(-4.06%)
Nov 28, 2007 5.956 5.956 5.855 5.855 8,710 -0.10(-1.70%)
Nov 27, 2007 6.092 6.092 5.941 5.956 19,954 -0.03(-0.42%)
Nov 26, 2007 5.976 5.986 5.936 5.981 37,809 +0.00(+0.00%)
Nov 23, 2007 5.956 5.981 5.936 5.981 14,054 +0.04(+0.68%)
Nov 21, 2007 5.910 5.951 5.869 5.941 30,881 +0.06(+0.94%)
Nov 20, 2007 6.057 6.057 5.885 5.885 16,430 -0.17(-2.84%)
Nov 19, 2007 5.981 6.112 5.981 6.057 21,923 -0.01(-0.17%)
Nov 16, 2007 6.163 6.188 6.062 6.067 27,120 -0.10(-1.56%)
Nov 15, 2007 5.658 6.188 5.658 6.163 67,503 +0.45(+7.96%)
Nov 14, 2007 5.708 5.744 5.658 5.708 41,174 +0.01(+0.09%)
Nov 13, 2007 5.557 5.708 5.557 5.703 27,317 -0.01(-0.09%)
Nov 12, 2007 5.582 5.734 5.582 5.708 39,789 +0.15(+2.73%)
Nov 09, 2007 5.890 5.890 5.264 5.557 203,895 -0.35(-5.98%)
Nov 08, 2007 5.991 6.067 5.865 5.910 44,936 -0.17(-2.74%)
Nov 07, 2007 6.213 6.213 6.062 6.077 31,673 -0.16(-2.51%)
Nov 06, 2007 6.315 6.315 6.188 6.234 24,744 -0.08(-1.28%)
Nov 05, 2007 6.501 6.537 6.315 6.315 49,885 -0.19(-2.88%)
Nov 02, 2007 6.517 6.517 6.491 6.501 3,959 -0.06(-0.85%)
Nov 01, 2007 6.557 6.562 6.542 6.557 21,775 +0.01(+0.15%)
Oct 31, 2007 6.517 6.567 6.491 6.547 20,389 +0.03(+0.47%)
Oct 30, 2007 6.522 6.562 6.517 6.517 13,658 -0.02(-0.31%)
Oct 29, 2007 6.527 6.587 6.517 6.537 19,201 +0.02(+0.23%)
Oct 26, 2007 6.562 6.562 6.517 6.522 4,552 -0.05(-0.69%)
Oct 25, 2007 6.572 6.613 6.562 6.567 39,987 -0.02(-0.23%)
Oct 24, 2007 6.613 6.613 6.582 6.582 5,740 -0.03(-0.38%)
Oct 23, 2007 6.658 6.658 6.608 6.608 12,867 -0.02(-0.23%)
Oct 22, 2007 6.613 6.628 6.608 6.623 8,710 -0.01(-0.08%)
Oct 19, 2007 6.663 6.673 6.628 6.628 15,836 -0.06(-0.91%)
Oct 18, 2007 6.633 6.688 6.633 6.688 14,648 +0.01(+0.08%)
Oct 17, 2007 6.688 6.714 6.683 6.683 62,554 +0.04(+0.61%)
Oct 16, 2007 6.719 6.719 6.643 6.643 57,803 -0.08(-1.13%)
Oct 15, 2007 6.698 6.734 6.698 6.719 11,283 +0.01(+0.15%)
Oct 12, 2007 6.698 6.769 6.693 6.709 11,679 -0.04(-0.52%)
Oct 11, 2007 6.724 6.744 6.693 6.744 6,532 +0.05(+0.75%)
Oct 10, 2007 6.840 6.840 6.693 6.693 32,860 -0.15(-2.14%)
Oct 09, 2007 6.825 6.840 6.810 6.840 2,969 +0.01(+0.15%)
Oct 08, 2007 6.835 6.870 6.820 6.830 6,532 -0.05(-0.73%)
Oct 05, 2007 6.895 6.944 6.774 6.880 17,618 -0.08(-1.11%)
Oct 04, 2007 6.966 7.017 6.895 6.957 11,085 +0.07(+1.05%)
Oct 03, 2007 7.037 7.037 6.845 6.885 28,307 -0.16(-2.22%)
Oct 02, 2007 7.012 7.067 7.012 7.042 6,532 +0.01(+0.07%)
Oct 01, 2007 7.057 7.072 6.961 7.037 16,034 +0.01(+0.07%)
Sep 28, 2007 6.698 7.092 6.669 7.032 59,584 +0.31(+4.58%)
Sep 27, 2007 6.673 6.734 6.592 6.724 49,489 +0.03(+0.45%)
Sep 26, 2007 6.643 6.693 6.643 6.693 9,303 +0.06(+0.84%)
Sep 25, 2007 6.517 6.643 6.517 6.638 38,997 +0.10(+1.47%)
Sep 24, 2007 6.547 6.587 6.517 6.542 15,638 -0.03(-0.46%)
Sep 21, 2007 6.618 6.638 6.572 6.572 1,187 -0.09(-1.36%)
Sep 20, 2007 6.633 6.663 6.597 6.663 20,191 +0.02(+0.30%)
Sep 19, 2007 6.567 6.643 6.557 6.643 21,181 +0.08(+1.15%)
Sep 18, 2007 6.618 6.618 6.522 6.567 16,628 +0.01(+0.08%)
Sep 17, 2007 6.623 6.623 6.522 6.562 8,908 -0.02(-0.23%)
Sep 14, 2007 6.567 6.587 6.542 6.577 5,146 -0.02(-0.25%)
Sep 13, 2007 6.567 6.638 6.481 6.593 22,962 +0.03(+0.40%)
Sep 12, 2007 6.537 6.567 6.466 6.567 14,648 +0.06(+0.85%)
Sep 11, 2007 6.481 6.512 6.390 6.512 20,587 +0.02(+0.23%)
Sep 10, 2007 6.592 6.599 6.491 6.496 13,263 -0.12(-1.76%)
Sep 07, 2007 6.491 6.613 6.491 6.613 8,908 +0.08(+1.24%)
Sep 06, 2007 6.491 6.567 6.466 6.532 6,334 +0.04(+0.62%)
Sep 05, 2007 6.698 6.703 6.491 6.491 19,795 -0.25(-3.75%)
Sep 04, 2007 6.673 6.744 6.623 6.744 26,526 +0.07(+1.06%)
Aug 31, 2007 6.668 6.719 6.668 6.673 9,501 +0.01(+0.15%)
Aug 30, 2007 6.618 6.668 6.618 6.663 13,065 -0.01(-0.08%)
Aug 29, 2007 6.668 6.673 6.506 6.668 26,130 +0.00(+0.00%)
Aug 28, 2007 6.618 6.668 6.592 6.668 11,877 +0.10(+1.54%)
Aug 27, 2007 6.224 6.592 6.224 6.567 28,109 +0.07(+1.13%)
Aug 24, 2007 6.542 6.542 6.466 6.494 19,399 -0.05(-0.73%)
Aug 23, 2007 6.522 6.582 6.517 6.542 19,201 -0.01(-0.08%)
Aug 22, 2007 6.547 6.618 6.517 6.547 12,075 +0.01(+0.08%)
Aug 21, 2007 6.416 6.587 6.416 6.542 13,065 +0.08(+1.25%)
Aug 20, 2007 6.461 6.506 6.345 6.461 23,556 -0.04(-0.54%)
Aug 17, 2007 6.309 6.779 5.688 6.496 35,434 -0.16(-2.35%)
Aug 16, 2007 6.709 6.709 6.653 6.653 21,775 -0.07(-0.98%)
Aug 15, 2007 6.754 6.794 6.719 6.719 34,048 -0.05(-0.75%)
Aug 14, 2007 6.668 6.794 6.668 6.769 13,263 +0.02(+0.37%)
Aug 13, 2007 6.567 6.774 6.567 6.745 31,673 +0.15(+2.31%)
Aug 10, 2007 6.784 6.835 6.512 6.592 36,226 -0.19(-2.83%)
Aug 09, 2007 6.744 6.860 6.744 6.784 11,283 -0.01(-0.15%)
Aug 08, 2007 6.668 6.835 6.668 6.794 14,846 +0.13(+1.89%)
Aug 07, 2007 6.441 6.668 6.441 6.668 38,007 +0.20(+3.12%)
Aug 06, 2007 6.592 6.592 6.466 6.466 25,932 -0.11(-1.61%)
Aug 03, 2007 6.582 6.765 6.567 6.572 37,611 -0.19(-2.85%)
Aug 02, 2007 6.870 6.870 6.749 6.765 17,222 -0.09(-1.38%)
Aug 01, 2007 6.971 6.971 6.820 6.860 18,409 -0.11(-1.59%)
Jul 31, 2007 6.845 7.003 6.825 6.971 23,358 +0.12(+1.77%)
Jul 30, 2007 6.956 6.966 6.850 6.850 22,171 -0.14(-1.95%)
Jul 27, 2007 7.082 7.113 6.986 6.986 14,054 -0.14(-1.91%)
Jul 26, 2007 7.072 7.123 7.072 7.123 28,703 +0.05(+0.71%)
Jul 25, 2007 7.098 7.123 7.072 7.072 8,116 -0.03(-0.36%)
Jul 24, 2007 7.087 7.158 7.082 7.098 11,679 -0.05(-0.71%)
Jul 23, 2007 7.113 7.158 7.077 7.148 7,324 +0.05(+0.71%)
Jul 20, 2007 7.158 7.158 7.098 7.098 8,512 -0.03(-0.43%)
Jul 19, 2007 7.168 7.178 7.128 7.128 2,771 -0.02(-0.28%)
Jul 18, 2007 7.178 7.178 7.098 7.148 28,307 -0.01(-0.14%)
Jul 17, 2007 7.128 7.178 7.123 7.158 7,918 -0.02(-0.27%)
Jul 16, 2007 7.173 7.183 7.103 7.177 14,648 +0.00(+0.06%)
Jul 13, 2007 7.163 7.183 7.163 7.173 25,734 +0.03(+0.35%)
Jul 12, 2007 7.148 7.173 7.138 7.148 10,689 +0.02(+0.21%)
Jul 11, 2007 7.173 7.194 7.123 7.133 16,628 -0.05(-0.66%)
Jul 10, 2007 7.229 7.229 7.123 7.180 14,648 +0.01(+0.10%)
Jul 09, 2007 7.148 7.183 7.148 7.173 42,362 +0.01(+0.14%)
Jul 06, 2007 7.138 7.199 7.108 7.163 6,334 -0.02(-0.21%)
Jul 05, 2007 7.087 7.178 7.087 7.178 12,075 +0.06(+0.78%)
Jul 03, 2007 7.138 7.138 7.087 7.123 5,146 +0.00(+0.00%)
Jul 02, 2007 7.118 7.168 7.072 7.123 43,352 -0.05(-0.63%)
Jun 29, 2007 7.153 7.168 7.123 7.168 6,730 +0.02(+0.28%)
Jun 28, 2007 7.148 7.173 7.123 7.148 31,870 -0.05(-0.70%)
Jun 27, 2007 7.138 7.224 7.136 7.199 13,461 +0.00(+0.00%)
Jun 26, 2007 7.325 7.325 7.128 7.199 28,703 -0.13(-1.72%)
Jun 25, 2007 7.259 7.335 7.224 7.325 19,795 +0.01(+0.07%)
Jun 22, 2007 7.199 7.320 7.194 7.320 31,277 +0.10(+1.33%)
Jun 21, 2007 7.194 7.224 7.168 7.224 5,938 +0.03(+0.35%)
Jun 20, 2007 7.199 7.269 7.148 7.199 26,130 +0.00(+0.00%)
Jun 19, 2007 7.148 7.204 7.118 7.199 25,734 +0.01(+0.14%)
Jun 18, 2007 7.194 7.204 7.158 7.189 16,430 +0.02(+0.21%)
Jun 15, 2007 7.168 7.183 7.132 7.173 26,922 +0.03(+0.35%)
Jun 14, 2007 7.118 7.148 7.072 7.148 19,795 +0.05(+0.64%)
Jun 13, 2007 7.148 7.178 7.072 7.103 16,232 +0.00(+0.00%)
Jun 12, 2007 7.199 7.229 7.103 7.103 14,054 -0.12(-1.68%)
Jun 11, 2007 7.204 7.264 7.173 7.224 4,750 +0.05(+0.70%)
Jun 08, 2007 7.214 7.249 7.123 7.173 21,379 -0.00(-0.00%)
Jun 07, 2007 7.158 7.199 7.143 7.173 13,658 +0.00(+0.04%)
Jun 06, 2007 7.238 7.238 7.098 7.170 67,701 -0.05(-0.74%)
Jun 05, 2007 7.224 7.254 7.224 7.224 12,075 +0.02(+0.21%)
Jun 04, 2007 7.204 7.259 7.199 7.209 26,130 -0.01(-0.14%)
Jun 01, 2007 7.209 7.300 7.199 7.219 41,768 -0.01(-0.07%)
May 31, 2007 7.224 7.284 7.199 7.224 17,420 -0.01(-0.07%)
May 30, 2007 7.300 7.300 7.199 7.229 34,048 -0.06(-0.83%)
May 29, 2007 7.330 7.330 7.264 7.289 54,635 -0.01(-0.14%)
May 25, 2007 7.350 7.350 7.274 7.300 24,546 -0.05(-0.69%)
May 24, 2007 7.380 7.391 7.300 7.350 13,658 -0.08(-1.09%)
May 23, 2007 7.446 7.476 7.401 7.431 24,942 +0.08(+1.10%)
May 22, 2007 7.360 7.436 7.325 7.350 22,369 -0.04(-0.48%)
May 21, 2007 7.486 7.517 7.385 7.385 19,597 -0.09(-1.15%)
May 18, 2007 7.552 7.552 7.401 7.471 21,577 -0.08(-1.07%)
May 17, 2007 7.572 7.603 7.552 7.552 12,273 +0.00(+0.00%)
May 16, 2007 7.502 7.678 7.502 7.552 28,703 +0.05(+0.60%)
May 15, 2007 7.492 7.547 7.345 7.507 24,942 -0.03(-0.40%)
May 14, 2007 7.577 7.582 7.516 7.537 11,283 -0.05(-0.60%)
May 11, 2007 7.628 7.628 7.562 7.582 36,621 -0.06(-0.79%)
May 10, 2007 7.673 7.673 7.552 7.643 44,540 -0.03(-0.40%)
May 09, 2007 7.673 7.678 7.653 7.673 14,648 +0.02(+0.26%)
May 08, 2007 7.678 7.704 7.628 7.653 4,948 -0.03(-0.45%)
May 07, 2007 7.704 7.704 7.653 7.688 5,938 -0.02(-0.20%)
May 04, 2007 7.679 7.704 7.653 7.704 7,720 -0.01(-0.07%)
May 03, 2007 7.663 7.709 7.653 7.709 10,491 +0.06(+0.73%)
May 02, 2007 7.658 7.678 7.628 7.653 11,283 -0.02(-0.26%)
May 01, 2007 7.603 7.678 7.603 7.673 7,126 +0.07(+0.93%)
Apr 30, 2007 7.678 7.678 7.603 7.603 10,095 -0.03(-0.33%)
Apr 27, 2007 7.577 7.628 7.502 7.628 46,717 +0.01(+0.19%)
Apr 26, 2007 7.603 7.684 7.577 7.614 18,607 -0.05(-0.65%)
Apr 25, 2007 7.603 7.678 7.603 7.663 5,938 +0.01(+0.13%)
Apr 24, 2007 7.689 7.694 7.593 7.653 16,826 -0.05(-0.66%)
Apr 23, 2007 7.678 7.717 7.678 7.704 4,157 +0.02(+0.25%)
Apr 20, 2007 7.678 7.729 7.678 7.685 22,567 -0.01(-0.10%)
Apr 19, 2007 7.749 7.749 7.653 7.692 10,887 -0.09(-1.12%)
Apr 18, 2007 7.749 7.779 7.724 7.779 2,573 +0.06(+0.72%)
Apr 17, 2007 7.689 7.744 7.633 7.724 11,283 +0.04(+0.53%)
Apr 16, 2007 7.572 7.704 7.572 7.684 23,160 +0.11(+1.40%)
Apr 13, 2007 7.668 7.678 7.577 7.577 13,263 -0.09(-1.19%)
Apr 12, 2007 7.678 7.684 7.577 7.668 19,201 -0.02(-0.26%)
Apr 11, 2007 7.608 7.689 7.608 7.689 14,450 +0.02(+0.30%)
Apr 10, 2007 7.623 7.668 7.577 7.665 25,536 +0.02(+0.29%)
Apr 09, 2007 7.608 7.673 7.603 7.643 10,887 +0.02(+0.20%)
Apr 05, 2007 7.653 7.668 7.588 7.628 10,491 -0.03(-0.40%)
Apr 04, 2007 7.729 7.729 7.603 7.658 17,024 -0.07(-0.91%)
Apr 03, 2007 7.658 7.764 7.628 7.729 77,005 +0.07(+0.95%)
Apr 02, 2007 7.628 7.678 7.593 7.656 73,243 -0.02(-0.29%)
Mar 30, 2007 7.577 7.678 7.577 7.678 7,126 +0.06(+0.73%)
Mar 29, 2007 7.588 7.653 7.527 7.623 22,369 +0.04(+0.53%)
Mar 28, 2007 7.633 7.668 7.572 7.582 47,905 -0.05(-0.60%)
Mar 27, 2007 7.648 7.704 7.577 7.628 9,897 +0.02(+0.20%)
Mar 26, 2007 7.663 7.663 7.613 7.613 5,344 -0.05(-0.66%)
Mar 23, 2007 7.638 7.699 7.638 7.663 10,887 +0.03(+0.33%)
Mar 22, 2007 7.673 7.704 7.638 7.638 15,638 +0.04(+0.47%)
Mar 21, 2007 7.588 7.633 7.572 7.603 18,211 -0.04(-0.53%)
Mar 20, 2007 7.678 7.699 7.643 7.643 7,126 -0.04(-0.46%)
Mar 19, 2007 7.643 7.678 7.643 7.678 14,450 -0.02(-0.20%)
Mar 16, 2007 7.658 7.704 7.658 7.694 10,689 +0.08(+0.99%)
Mar 15, 2007 7.633 7.653 7.542 7.618 19,795 +0.01(+0.07%)
Mar 14, 2007 7.643 7.704 7.552 7.613 19,993 -0.01(-0.13%)
Mar 13, 2007 7.567 7.699 7.603 7.623 29,495 +0.06(+0.73%)
Mar 12, 2007 7.370 7.572 7.305 7.567 51,864 +0.29(+3.96%)
Mar 09, 2007 7.355 7.355 7.224 7.279 42,560 -0.11(-1.43%)
Mar 08, 2007 7.431 7.446 7.330 7.385 12,075 -0.04(-0.55%)
Mar 07, 2007 7.320 7.426 7.284 7.426 43,154 +0.08(+1.10%)
Mar 06, 2007 7.320 7.375 7.284 7.345 36,621 +0.00(+0.00%)
Mar 05, 2007 7.401 7.421 7.335 7.345 28,505 -0.11(-1.42%)
Mar 02, 2007 7.537 7.562 7.451 7.451 42,956 -0.04(-0.47%)
Mar 01, 2007 7.572 7.572 7.476 7.486 22,764 -0.05(-0.67%)
Feb 28, 2007 7.532 7.577 7.532 7.537 20,785 -0.04(-0.57%)
Feb 27, 2007 7.582 7.598 7.527 7.580 56,417 -0.04(-0.56%)
Feb 26, 2007 7.623 7.653 7.618 7.623 27,713 +0.01(+0.07%)
Feb 23, 2007 7.638 7.769 7.603 7.618 21,973 +0.02(+0.20%)
Feb 22, 2007 7.643 7.699 7.603 7.603 21,973 -0.09(-1.15%)
Feb 21, 2007 7.764 7.774 7.673 7.691 21,775 -0.07(-0.88%)
Feb 20, 2007 7.759 7.779 7.633 7.759 11,679 -0.00(-0.01%)
Feb 16, 2007 7.704 7.779 7.704 7.760 19,003 +0.09(+1.17%)
Feb 15, 2007 7.663 7.678 7.628 7.670 20,191 -0.01(-0.17%)
Feb 14, 2007 7.678 7.779 7.603 7.684 12,075 +0.03(+0.40%)
Feb 13, 2007 7.653 7.663 7.577 7.653 21,456 -0.14(-1.81%)
Feb 12, 2007 7.840 7.840 7.785 7.795 30,445 -0.05(-0.64%)
Feb 09, 2007 7.865 7.900 7.830 7.845 12,669 -0.04(-0.45%)
Feb 08, 2007 7.956 7.956 7.856 7.881 8,908 -0.01(-0.06%)
Feb 07, 2007 7.875 7.951 7.835 7.886 6,730 +0.06(+0.71%)
Feb 06, 2007 7.966 7.971 7.810 7.830 51,666 -0.14(-1.77%)
Feb 05, 2007 7.911 7.971 7.881 7.971 6,928 +0.00(+0.06%)
Feb 02, 2007 7.956 8.032 7.951 7.966 8,512 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.