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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 3.280 3.280 3.190 3.236 0 -0.01(-0.28%)
Jan 29, 2009 3.265 3.265 3.240 3.245 5,719 -0.04(-1.36%)
Jan 28, 2009 3.265 3.355 3.240 3.290 8,847 +0.02(+0.76%)
Jan 27, 2009 3.215 3.275 3.190 3.265 16,250 +0.02(+0.62%)
Jan 26, 2009 3.205 3.245 3.204 3.245 4,734 +0.03(+0.93%)
Jan 23, 2009 3.270 3.275 3.165 3.215 19,893 +0.02(+0.78%)
Jan 22, 2009 3.210 3.255 3.151 3.190 16,113 -0.02(-0.62%)
Jan 21, 2009 3.031 3.210 3.011 3.210 19,069 +0.13(+4.30%)
Jan 20, 2009 3.125 3.125 3.061 3.078 6,670 -0.07(-2.31%)
Jan 16, 2009 3.180 3.180 3.150 3.150 12,237 -0.01(-0.31%)
Jan 15, 2009 3.041 3.160 3.041 3.160 8,171 +0.04(+1.44%)
Jan 14, 2009 3.155 3.195 3.090 3.115 7,122 -0.02(-0.63%)
Jan 13, 2009 3.140 3.160 3.130 3.135 6,088 +0.01(+0.32%)
Jan 12, 2009 3.225 3.235 3.115 3.125 47,637 -0.08(-2.64%)
Jan 09, 2009 3.280 3.280 3.205 3.210 23,460 -0.06(-1.98%)
Jan 08, 2009 3.290 3.315 3.250 3.275 77,959 +0.05(+1.52%)
Jan 07, 2009 3.240 3.240 3.100 3.226 82,467 +0.11(+3.54%)
Jan 06, 2009 3.085 3.115 3.006 3.115 36,182 +0.07(+2.29%)
Jan 05, 2009 3.085 3.115 2.991 3.046 189,438 +0.00(+0.16%)
Jan 02, 2009 2.936 3.041 2.916 3.041 0 +0.07(+2.52%)
Jan 01, 2009 2.702 2.966 2.692 2.966 0 +0.00(+0.00%)
Dec 31, 2008 2.702 2.966 2.692 2.966 62,441 +0.25(+9.37%)
Dec 30, 2008 2.692 2.741 2.672 2.712 81,311 +0.02(+0.93%)
Dec 29, 2008 2.741 2.741 2.647 2.687 216,670 -0.04(-1.46%)
Dec 26, 2008 2.642 2.766 2.642 2.727 274,337 +0.09(+3.40%)
Dec 24, 2008 2.577 2.642 2.577 2.637 17,082 +0.07(+2.72%)
Dec 23, 2008 2.667 2.667 2.552 2.567 36,406 -0.09(-3.38%)
Dec 22, 2008 2.617 2.657 2.592 2.657 16,250 +0.06(+2.50%)
Dec 19, 2008 2.816 2.841 2.592 2.592 96,617 -0.27(-9.57%)
Dec 18, 2008 2.891 2.916 2.826 2.866 16,043 +0.01(+0.52%)
Dec 17, 2008 2.876 2.881 2.851 2.851 5,948 -0.05(-1.85%)
Dec 16, 2008 2.981 2.981 2.891 2.905 35,377 -0.01(-0.38%)
Dec 15, 2008 3.125 3.125 2.866 2.916 14,699 -0.00(-0.17%)
Dec 12, 2008 2.791 2.921 2.766 2.921 20,601 +0.13(+4.83%)
Dec 11, 2008 2.741 2.941 2.741 2.786 30,925 -0.20(-6.83%)
Dec 10, 2008 3.061 3.150 2.761 2.991 37,024 +0.02(+0.84%)
Dec 09, 2008 2.741 3.026 2.741 2.966 35,566 +0.22(+8.18%)
Dec 08, 2008 2.572 2.741 2.572 2.741 24,895 +0.10(+3.77%)
Dec 05, 2008 2.741 2.741 2.567 2.642 17,379 -0.15(-5.36%)
Dec 04, 2008 2.741 2.791 2.722 2.791 1,805 +0.02(+0.90%)
Dec 03, 2008 2.766 2.826 2.712 2.766 6,574 +0.03(+1.28%)
Dec 02, 2008 2.741 2.791 2.642 2.732 20,425 -0.01(-0.36%)
Dec 01, 2008 2.821 2.826 2.727 2.741 21,059 -0.10(-3.51%)
Nov 28, 2008 2.821 2.841 2.806 2.841 2,969 +0.05(+1.97%)
Nov 26, 2008 2.771 2.790 2.741 2.786 19,568 -0.03(-1.24%)
Nov 25, 2008 2.856 2.921 2.806 2.821 9,507 -0.02(-0.88%)
Nov 24, 2008 2.771 2.856 2.750 2.846 8,436 +0.10(+3.82%)
Nov 21, 2008 2.677 2.791 2.617 2.741 41,911 +0.02(+0.92%)
Nov 20, 2008 2.916 2.916 2.692 2.717 29,589 -0.22(-7.63%)
Nov 19, 2008 2.991 2.991 2.916 2.941 15,144 -0.02(-0.84%)
Nov 18, 2008 2.941 2.966 2.841 2.966 20,928 -0.02(-0.83%)
Nov 17, 2008 2.911 3.036 2.911 2.991 57,471 -0.00(-0.02%)
Nov 14, 2008 2.993 2.993 2.921 2.991 14,013 -0.00(-0.15%)
Nov 13, 2008 3.016 3.026 2.976 2.996 12,073 -0.06(-2.11%)
Nov 12, 2008 3.016 3.060 3.016 3.060 2,736 +0.04(+1.48%)
Nov 11, 2008 3.041 3.065 3.016 3.016 2,457 -0.03(-0.90%)
Nov 10, 2008 3.041 3.115 3.041 3.043 21,496 -0.01(-0.23%)
Nov 07, 2008 3.115 3.165 3.041 3.050 17,454 -0.07(-2.10%)
Nov 06, 2008 3.165 3.165 3.115 3.115 4,826 -0.10(-3.10%)
Nov 05, 2008 3.130 3.215 3.065 3.215 39,267 +0.00(+0.00%)
Nov 04, 2008 3.115 3.215 3.115 3.215 9,429 +0.11(+3.70%)
Nov 03, 2008 3.016 3.160 2.955 3.100 23,472 +0.13(+4.54%)
Oct 31, 2008 2.781 2.986 2.741 2.966 39,472 +0.14(+5.01%)
Oct 30, 2008 2.866 2.866 2.791 2.824 21,612 +0.01(+0.28%)
Oct 29, 2008 2.901 2.901 2.791 2.816 9,579 -0.06(-2.25%)
Oct 28, 2008 2.846 2.881 2.786 2.881 16,814 +0.05(+1.76%)
Oct 27, 2008 2.876 2.926 2.831 2.831 22,218 -0.06(-2.07%)
Oct 24, 2008 3.041 3.041 2.891 2.891 34,237 -0.16(-5.38%)
Oct 23, 2008 3.205 3.260 3.056 3.056 30,566 -0.18(-5.69%)
Oct 22, 2008 3.305 3.315 3.210 3.240 15,648 -0.07(-2.11%)
Oct 21, 2008 3.305 3.310 3.245 3.310 9,830 +0.05(+1.53%)
Oct 20, 2008 3.220 3.275 3.200 3.260 10,197 +0.02(+0.62%)
Oct 17, 2008 3.115 3.240 3.095 3.240 23,185 +0.14(+4.67%)
Oct 16, 2008 3.116 3.116 3.046 3.095 16,767 -0.02(-0.64%)
Oct 15, 2008 3.180 3.230 3.115 3.115 4,279 -0.07(-2.34%)
Oct 14, 2008 3.105 3.225 3.085 3.190 24,626 +0.10(+3.40%)
Oct 13, 2008 2.941 3.090 2.876 3.085 48,500 +0.14(+4.91%)
Oct 10, 2008 2.971 3.145 2.866 2.941 63,338 -0.25(-7.96%)
Oct 09, 2008 3.240 3.394 3.195 3.195 22,184 -0.17(-5.12%)
Oct 08, 2008 3.375 3.489 3.365 3.368 24,307 -0.11(-3.07%)
Oct 07, 2008 3.414 3.474 3.365 3.474 19,630 +0.03(+1.01%)
Oct 06, 2008 3.584 3.589 3.439 3.439 18,045 -0.12(-3.50%)
Oct 03, 2008 3.614 3.614 3.519 3.564 12,342 +0.00(+0.00%)
Oct 02, 2008 3.539 3.629 3.514 3.564 23,203 +0.02(+0.70%)
Oct 01, 2008 3.509 3.592 3.489 3.539 31,324 +0.07(+2.16%)
Sep 30, 2008 3.559 3.664 3.464 3.464 60,715 -0.12(-3.47%)
Sep 29, 2008 3.713 3.718 3.579 3.589 33,435 -0.14(-3.74%)
Sep 26, 2008 3.738 3.738 3.689 3.728 0 -0.03(-0.93%)
Sep 25, 2008 3.793 3.873 3.704 3.763 54,095 -0.07(-1.95%)
Sep 24, 2008 3.913 3.913 3.788 3.838 26,217 +0.02(+0.65%)
Sep 23, 2008 3.813 3.838 3.788 3.813 9,407 -0.02(-0.65%)
Sep 22, 2008 3.853 3.860 3.763 3.838 20,688 +0.00(+0.00%)
Sep 19, 2008 3.818 3.888 3.813 3.838 0 +0.03(+0.92%)
Sep 18, 2008 3.793 3.803 3.704 3.803 24,245 +0.01(+0.39%)
Sep 17, 2008 3.913 3.913 3.788 3.788 12,605 -0.05(-1.30%)
Sep 16, 2008 3.863 3.893 3.813 3.838 42,435 -0.02(-0.65%)
Sep 15, 2008 4.008 4.008 3.863 3.863 26,588 -0.10(-2.64%)
Sep 12, 2008 3.988 3.988 3.938 3.968 17,123 -0.04(-0.99%)
Sep 11, 2008 4.172 4.172 3.863 4.008 54,458 -0.21(-5.08%)
Sep 10, 2008 4.282 4.317 4.157 4.222 11,467 +0.04(+1.07%)
Sep 09, 2008 4.187 4.196 4.132 4.177 11,134 +0.04(+1.09%)
Sep 08, 2008 4.137 4.237 4.132 4.132 14,384 -0.02(-0.48%)
Sep 05, 2008 4.202 4.227 4.152 4.152 0 -0.03(-0.71%)
Sep 04, 2008 4.212 4.212 4.157 4.182 4,614 -0.03(-0.71%)
Sep 03, 2008 4.202 4.217 4.202 4.212 14,444 +0.03(+0.84%)
Sep 02, 2008 4.187 4.187 4.177 4.177 3,683 -0.01(-0.24%)
Aug 29, 2008 4.177 4.202 4.177 4.187 6,018 -0.02(-0.59%)
Aug 28, 2008 4.137 4.227 4.137 4.212 9,930 +0.02(+0.59%)
Aug 27, 2008 4.207 4.208 4.182 4.187 3,470 -0.01(-0.35%)
Aug 26, 2008 4.147 4.212 4.137 4.202 14,047 +0.06(+1.57%)
Aug 25, 2008 4.112 4.137 4.112 4.137 6,096 -0.01(-0.24%)
Aug 22, 2008 3.983 4.147 3.983 4.147 40,308 +0.16(+4.00%)
Aug 21, 2008 3.963 3.988 3.932 3.988 6,823 +0.02(+0.63%)
Aug 20, 2008 4.042 4.042 3.963 3.963 15,044 -0.08(-2.09%)
Aug 19, 2008 3.943 4.112 3.943 4.047 28,734 +0.15(+3.73%)
Aug 18, 2008 3.923 3.928 3.900 3.902 3,811 +0.01(+0.23%)
Aug 15, 2008 3.908 3.918 3.888 3.893 0 +0.00(+0.13%)
Aug 14, 2008 3.878 3.903 3.868 3.888 5,216 +0.02(+0.65%)
Aug 13, 2008 3.823 3.898 3.823 3.863 15,752 -0.05(-1.27%)
Aug 12, 2008 3.963 3.988 3.868 3.913 11,361 +0.00(+0.13%)
Aug 11, 2008 3.813 3.908 3.813 3.908 14,851 +0.07(+1.82%)
Aug 08, 2008 3.813 3.903 3.813 3.838 21,305 +0.00(+0.00%)
Aug 07, 2008 3.958 3.963 3.838 3.838 63,771 -0.12(-3.14%)
Aug 06, 2008 4.047 4.047 3.963 3.963 32,751 -0.08(-2.09%)
Aug 05, 2008 4.018 4.067 4.018 4.047 17,518 +0.05(+1.37%)
Aug 04, 2008 4.023 4.037 3.993 3.993 8,426 -0.04(-0.99%)
Aug 01, 2008 4.008 4.052 3.988 4.032 19,510 -0.02(-0.48%)
Jul 31, 2008 3.938 4.062 3.938 4.052 37,363 +0.11(+2.90%)
Jul 30, 2008 3.843 3.948 3.843 3.938 30,043 +0.09(+2.46%)
Jul 29, 2008 3.843 3.988 3.803 3.843 49,960 +0.02(+0.65%)
Jul 28, 2008 3.803 3.858 3.803 3.818 18,896 +0.01(+0.26%)
Jul 25, 2008 3.788 3.838 3.788 3.808 24,537 +0.01(+0.26%)
Jul 24, 2008 3.918 3.918 3.788 3.798 28,285 -0.07(-1.74%)
Jul 23, 2008 3.843 3.937 3.838 3.865 28,644 +0.06(+1.64%)
Jul 22, 2008 3.808 3.843 3.738 3.803 35,748 -0.06(-1.55%)
Jul 21, 2008 3.868 3.888 3.863 3.863 4,694 -0.00(-0.13%)
Jul 18, 2008 3.963 3.973 3.863 3.868 16,350 -0.12(-3.00%)
Jul 17, 2008 3.963 4.037 3.913 3.988 16,182 +0.03(+0.76%)
Jul 16, 2008 3.893 3.963 3.888 3.958 10,737 +0.04(+1.02%)
Jul 15, 2008 3.995 3.995 3.838 3.918 24,558 -0.07(-1.86%)
Jul 14, 2008 4.037 4.054 3.988 3.992 13,441 -0.06(-1.37%)
Jul 11, 2008 4.027 4.062 4.013 4.047 6,821 -0.02(-0.49%)
Jul 10, 2008 4.077 4.132 4.062 4.067 17,092 -0.01(-0.24%)
Jul 09, 2008 4.142 4.142 4.077 4.077 14,244 -0.08(-1.92%)
Jul 08, 2008 4.187 4.187 4.137 4.157 23,691 -0.03(-0.71%)
Jul 07, 2008 4.197 4.232 4.187 4.187 6,149 -0.01(-0.24%)
Jul 04, 2008 4.227 4.227 4.197 4.197 26,112 +0.00(+0.00%)
Jul 03, 2008 4.227 4.227 4.197 4.197 26,112 -0.01(-0.35%)
Jul 02, 2008 4.252 4.252 4.197 4.212 15,405 -0.04(-0.94%)
Jul 01, 2008 4.361 4.361 4.245 4.252 35,840 -0.11(-2.51%)
Jun 30, 2008 4.416 4.416 4.307 4.361 27,356 +0.06(+1.39%)
Jun 27, 2008 4.262 4.302 4.232 4.302 27,575 +0.04(+0.94%)
Jun 26, 2008 4.262 4.361 4.217 4.262 25,567 -0.02(-0.45%)
Jun 25, 2008 4.351 4.351 4.262 4.281 23,751 -0.02(-0.36%)
Jun 24, 2008 4.312 4.426 4.262 4.297 16,952 +0.01(+0.23%)
Jun 23, 2008 4.337 4.361 4.287 4.287 20,054 -0.07(-1.71%)
Jun 20, 2008 4.267 4.366 4.267 4.361 32,171 -0.02(-0.57%)
Jun 19, 2008 4.322 4.411 4.297 4.386 58,707 +0.02(+0.57%)
Jun 18, 2008 4.366 4.481 4.292 4.361 73,776 +0.02(+0.57%)
Jun 17, 2008 4.351 4.421 4.312 4.337 93,874 -0.02(-0.46%)
Jun 16, 2008 4.307 4.361 4.227 4.356 39,321 +0.03(+0.69%)
Jun 13, 2008 4.316 4.456 4.257 4.327 57,082 +0.04(+0.93%)
Jun 12, 2008 4.356 4.431 4.287 4.287 31,519 -0.12(-2.82%)
Jun 11, 2008 4.486 4.531 4.411 4.411 30,115 -0.00(-0.11%)
Jun 10, 2008 4.406 4.422 4.361 4.416 29,049 +0.04(+0.91%)
Jun 09, 2008 4.396 4.415 4.376 4.376 22,202 -0.05(-1.13%)
Jun 06, 2008 4.431 4.481 4.426 4.426 19,692 -0.03(-0.67%)
Jun 05, 2008 4.461 4.501 4.416 4.456 23,697 -0.01(-0.17%)
Jun 04, 2008 4.486 4.492 4.461 4.464 37,877 -0.05(-1.16%)
Jun 03, 2008 4.489 4.551 4.476 4.516 41,149 +0.01(+0.33%)
Jun 02, 2008 4.561 4.561 4.451 4.501 20,009 -0.02(-0.55%)
May 30, 2008 4.606 4.606 4.486 4.526 67,884 +0.06(+1.45%)
May 29, 2008 4.521 4.558 4.436 4.461 120,336 -0.04(-1.00%)
May 28, 2008 4.486 4.541 4.461 4.506 69,601 +0.01(+0.33%)
May 27, 2008 4.536 4.551 4.486 4.491 30,022 -0.03(-0.66%)
May 26, 2008 4.521 4.546 4.486 4.521 0 +0.00(+0.00%)
May 23, 2008 4.521 4.546 4.486 4.521 45,083 +0.00(+0.00%)
May 22, 2008 4.566 4.586 4.486 4.521 83,757 +0.00(+0.00%)
May 21, 2008 4.486 4.685 4.486 4.521 102,110 +0.00(+0.11%)
May 20, 2008 4.486 4.551 4.476 4.516 49,623 +0.02(+0.38%)
May 19, 2008 4.461 4.571 4.436 4.499 50,907 +0.04(+0.85%)
May 16, 2008 4.336 4.461 4.336 4.461 52,711 +0.15(+3.59%)
May 15, 2008 4.292 4.511 4.292 4.307 80,192 +0.04(+1.05%)
May 14, 2008 4.162 4.337 4.162 4.262 64,912 +0.10(+2.40%)
May 13, 2008 4.292 4.307 3.968 4.162 173,142 -0.13(-3.02%)
May 12, 2008 4.740 4.865 4.252 4.292 198,799 -0.57(-11.69%)
May 09, 2008 4.979 4.979 4.860 4.860 32,657 -0.10(-1.99%)
May 08, 2008 4.940 4.985 4.940 4.959 12,478 -0.01(-0.22%)
May 07, 2008 4.935 4.980 4.922 4.970 31,178 -0.01(-0.20%)
May 06, 2008 4.945 4.985 4.945 4.980 7,322 +0.00(+0.00%)
May 05, 2008 4.985 4.985 4.950 4.980 20,439 +0.02(+0.50%)
May 02, 2008 4.960 4.999 4.955 4.955 3,474 -0.07(-1.39%)
May 01, 2008 5.029 5.029 4.985 5.024 5,996 +0.01(+0.30%)
Apr 30, 2008 4.975 5.009 4.945 5.009 19,185 +0.06(+1.27%)
Apr 29, 2008 5.114 5.114 4.946 4.946 14,175 -0.08(-1.65%)
Apr 28, 2008 5.094 5.104 5.029 5.029 20,820 -0.01(-0.20%)
Apr 25, 2008 5.084 5.089 5.029 5.039 6,403 +0.00(+0.10%)
Apr 24, 2008 5.059 5.059 5.022 5.034 4,213 -0.05(-0.98%)
Apr 23, 2008 5.279 5.279 5.009 5.084 55,572 +0.15(+3.03%)
Apr 22, 2008 4.915 4.985 4.910 4.935 17,403 -0.05(-1.00%)
Apr 21, 2008 4.860 5.029 4.860 4.985 13,441 -0.07(-1.38%)
Apr 18, 2008 4.970 5.054 4.885 5.054 20,162 +0.06(+1.20%)
Apr 17, 2008 4.980 5.009 4.975 4.994 50,957 +0.08(+1.73%)
Apr 16, 2008 4.905 4.955 4.880 4.910 23,472 +0.00(+0.00%)
Apr 15, 2008 4.905 4.910 4.882 4.910 27,485 +0.06(+1.23%)
Apr 14, 2008 4.865 4.900 4.850 4.850 21,181 -0.05(-1.12%)
Apr 11, 2008 4.915 4.960 4.855 4.905 17,654 -0.02(-0.51%)
Apr 10, 2008 4.516 4.940 4.516 4.930 24,475 +0.02(+0.41%)
Apr 09, 2008 4.935 4.935 4.858 4.910 9,830 +0.00(+0.10%)
Apr 08, 2008 4.860 4.910 4.855 4.905 13,842 +0.04(+0.82%)
Apr 07, 2008 4.835 4.905 4.820 4.865 30,366 -0.02(-0.51%)
Apr 04, 2008 4.940 4.960 4.885 4.890 18,055 -0.04(-0.81%)
Apr 03, 2008 4.920 4.945 4.920 4.930 802 -0.03(-0.70%)
Apr 02, 2008 4.910 4.975 4.905 4.965 25,613 +0.02(+0.40%)
Apr 01, 2008 4.910 4.985 4.905 4.945 17,480 +0.02(+0.41%)
Mar 31, 2008 4.840 4.975 4.840 4.925 5,436 -0.01(-0.20%)
Mar 28, 2008 4.960 4.960 4.870 4.935 14,079 +0.03(+0.61%)
Mar 27, 2008 4.895 4.915 4.885 4.905 15,748 -0.00(-0.00%)
Mar 26, 2008 4.935 4.955 4.885 4.905 22,268 -0.05(-1.11%)
Mar 25, 2008 5.034 5.039 4.935 4.960 45,942 -0.06(-1.29%)
Mar 24, 2008 5.079 5.079 5.009 5.024 54,568 -0.02(-0.36%)
Mar 21, 2008 5.034 5.043 5.034 5.043 3,611 +0.00(+0.00%)
Mar 20, 2008 5.034 5.043 5.034 5.043 3,611 -0.01(-0.23%)
Mar 19, 2008 5.184 5.184 5.029 5.054 12,504 +0.02(+0.40%)
Mar 18, 2008 5.034 5.084 5.009 5.034 27,824 +0.02(+0.50%)
Mar 17, 2008 4.935 5.009 4.935 5.009 21,065 +0.07(+1.51%)
Mar 14, 2008 5.079 5.104 4.885 4.935 80,449 -0.13(-2.65%)
Mar 13, 2008 5.209 5.209 5.059 5.069 29,290 -0.19(-3.60%)
Mar 12, 2008 5.358 5.423 5.259 5.259 32,901 -0.16(-3.03%)
Mar 11, 2008 5.423 5.458 5.408 5.423 9,228 -0.03(-0.64%)
Mar 10, 2008 5.488 5.523 5.458 5.458 18,457 -0.03(-0.55%)
Mar 07, 2008 5.508 5.523 5.488 5.488 13,040 -0.01(-0.27%)
Mar 06, 2008 5.518 5.533 5.483 5.503 19,059 -0.06(-1.16%)
Mar 05, 2008 5.568 5.568 5.548 5.568 10,632 -0.00(-0.00%)
Mar 04, 2008 5.583 5.583 5.563 5.568 8,827 +0.00(+0.09%)
Mar 03, 2008 5.617 5.618 5.563 5.563 6,620 -0.07(-1.33%)
Feb 29, 2008 5.558 5.637 5.548 5.637 13,313 +0.06(+1.16%)
Feb 28, 2008 5.578 5.598 5.558 5.573 22,128 +0.01(+0.18%)
Feb 27, 2008 5.558 5.588 5.558 5.563 14,444 +0.00(+0.08%)
Feb 26, 2008 5.593 5.618 5.558 5.559 18,015 -0.02(-0.34%)
Feb 25, 2008 5.628 5.628 5.528 5.578 18,439 +0.00(+0.00%)
Feb 22, 2008 5.583 5.608 5.563 5.578 31,096 -0.02(-0.44%)
Feb 21, 2008 5.558 5.603 5.533 5.603 36,312 +0.04(+0.72%)
Feb 20, 2008 5.628 5.628 5.563 5.563 34,306 -0.05(-0.89%)
Feb 19, 2008 5.598 5.647 5.598 5.613 6,620 -0.04(-0.79%)
Feb 18, 2008 5.608 5.657 5.608 5.657 0 +0.00(+0.00%)
Feb 15, 2008 5.608 5.657 5.608 5.657 22,469 +0.02(+0.44%)
Feb 14, 2008 5.657 5.657 5.543 5.633 29,290 -0.04(-0.70%)
Feb 13, 2008 5.677 5.677 5.533 5.672 16,651 -0.12(-2.15%)
Feb 12, 2008 5.797 5.802 5.727 5.797 10,833 +0.09(+1.57%)
Feb 11, 2008 5.657 5.752 5.657 5.707 15,441 +0.01(+0.26%)
Feb 08, 2008 5.677 5.702 5.633 5.692 18,055 +0.04(+0.79%)
Feb 07, 2008 5.682 5.727 5.647 5.647 17,052 -0.07(-1.22%)
Feb 06, 2008 5.807 5.827 5.717 5.717 12,037 -0.08(-1.38%)
Feb 05, 2008 5.792 5.807 5.712 5.797 23,472 +0.03(+0.61%)
Feb 04, 2008 5.603 5.777 5.603 5.762 29,491 -0.01(-0.26%)
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.