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, 2006 7.884 7.995 7.884 7.985 22,359 +0.07(+0.83%)
Jan 30, 2006 7.965 7.985 7.919 7.919 11,278 -0.05(-0.63%)
Jan 27, 2006 7.919 8.010 7.919 7.970 25,921 +0.05(+0.64%)
Jan 26, 2006 7.934 7.934 7.838 7.919 18,402 -0.02(-0.19%)
Jan 25, 2006 7.914 7.934 7.909 7.934 5,738 +0.11(+1.36%)
Jan 24, 2006 7.929 7.934 7.768 7.828 55,800 -0.10(-1.21%)
Jan 23, 2006 7.929 7.929 7.783 7.924 12,663 +0.04(+0.51%)
Jan 20, 2006 7.838 7.929 7.833 7.884 16,027 -0.01(-0.06%)
Jan 19, 2006 7.909 7.909 7.869 7.889 3,165 -0.02(-0.26%)
Jan 18, 2006 7.884 7.955 7.859 7.909 17,017 +0.03(+0.32%)
Jan 17, 2006 7.909 7.914 7.838 7.884 10,883 -0.08(-0.95%)
Jan 13, 2006 7.985 7.985 7.834 7.960 8,706 -0.05(-0.63%)
Jan 12, 2006 7.950 8.010 7.833 8.010 18,995 +0.06(+0.76%)
Jan 11, 2006 7.813 7.980 7.803 7.950 23,546 +0.13(+1.61%)
Jan 10, 2006 7.859 7.909 7.823 7.823 28,098 -0.04(-0.51%)
Jan 09, 2006 7.859 7.975 7.859 7.864 8,904 -0.05(-0.58%)
Jan 06, 2006 7.985 7.985 7.813 7.909 44,521 -0.04(-0.51%)
Jan 05, 2006 7.985 8.005 7.884 7.950 10,289 -0.04(-0.44%)
Jan 04, 2006 8.005 8.010 7.884 7.985 6,331 +0.02(+0.25%)
Jan 03, 2006 8.035 8.081 7.884 7.965 23,151 -0.07(-0.88%)
Dec 30, 2005 7.879 8.035 7.874 8.035 19,193 +0.19(+2.45%)
Dec 29, 2005 7.859 7.909 7.838 7.843 29,483 +0.01(+0.06%)
Dec 28, 2005 7.955 7.955 7.737 7.838 11,476 -0.12(-1.46%)
Dec 27, 2005 7.747 7.955 7.682 7.955 12,663 +0.21(+2.74%)
Dec 23, 2005 7.757 7.783 7.742 7.742 12,070 +0.02(+0.26%)
Dec 22, 2005 7.682 7.752 7.606 7.723 12,070 +0.05(+0.60%)
Dec 21, 2005 7.651 7.707 7.651 7.677 10,091 -0.04(-0.46%)
Dec 20, 2005 7.682 7.757 7.682 7.712 9,497 +0.01(+0.07%)
Dec 19, 2005 7.768 7.778 7.682 7.707 18,204 -0.07(-0.91%)
Dec 16, 2005 7.712 7.778 7.687 7.778 37,200 +0.09(+1.18%)
Dec 15, 2005 7.707 7.707 7.682 7.687 12,268 -0.03(-0.39%)
Dec 14, 2005 7.687 7.722 7.682 7.717 12,070 +0.03(+0.39%)
Dec 13, 2005 7.732 7.732 7.687 7.687 19,193 -0.03(-0.33%)
Dec 12, 2005 7.717 7.732 7.682 7.712 14,246 +0.03(+0.39%)
Dec 09, 2005 7.687 7.732 7.682 7.682 10,883 -0.01(-0.13%)
Dec 08, 2005 7.732 7.752 7.692 7.692 1,978 -0.07(-0.85%)
Dec 07, 2005 7.732 7.757 7.682 7.757 10,091 +0.05(+0.66%)
Dec 06, 2005 7.707 7.732 7.682 7.707 8,508 -0.05(-0.65%)
Dec 05, 2005 7.722 7.757 7.682 7.757 20,776 +0.07(+0.85%)
Dec 02, 2005 7.747 7.768 7.692 7.692 3,561 -0.07(-0.90%)
Dec 01, 2005 7.747 7.783 7.712 7.763 29,285 +0.04(+0.46%)
Nov 30, 2005 7.712 7.732 7.707 7.727 13,257 +0.02(+0.20%)
Nov 29, 2005 7.747 7.757 7.707 7.712 6,529 -0.05(-0.59%)
Nov 28, 2005 7.757 7.757 7.682 7.757 34,627 +0.03(+0.33%)
Nov 25, 2005 7.722 7.732 7.707 7.732 3,363 +0.01(+0.07%)
Nov 23, 2005 7.732 7.732 7.687 7.727 2,968 -0.01(-0.07%)
Nov 22, 2005 7.732 7.732 7.616 7.732 16,819 -0.05(-0.58%)
Nov 21, 2005 7.752 7.778 7.682 7.778 17,215 +0.03(+0.33%)
Nov 18, 2005 7.712 7.752 7.687 7.752 7,519 +0.07(+0.85%)
Nov 17, 2005 7.636 7.773 7.636 7.687 14,642 +0.01(+0.07%)
Nov 16, 2005 7.682 7.697 7.682 7.682 11,872 -0.02(-0.20%)
Nov 15, 2005 7.742 7.707 7.682 7.697 27,504 -0.01(-0.13%)
Nov 14, 2005 7.687 7.732 7.682 7.707 12,070 +0.00(+0.00%)
Nov 11, 2005 7.687 7.757 7.687 7.707 6,331 -0.01(-0.12%)
Nov 10, 2005 7.636 7.717 7.581 7.717 49,270 +0.02(+0.32%)
Nov 09, 2005 7.707 7.778 7.687 7.692 22,755 +0.01(+0.07%)
Nov 08, 2005 7.687 7.732 7.687 7.687 8,112 -0.04(-0.52%)
Nov 07, 2005 7.682 7.727 7.682 7.727 9,102 +0.05(+0.59%)
Nov 04, 2005 7.682 7.697 7.682 7.682 14,049 -0.01(-0.07%)
Nov 03, 2005 7.687 7.712 7.687 7.687 15,038 +0.00(+0.00%)
Nov 02, 2005 7.727 7.727 7.687 7.687 7,123 -0.01(-0.07%)
Nov 01, 2005 7.747 7.747 7.656 7.692 7,519 -0.04(-0.52%)
Oct 31, 2005 7.752 7.752 7.682 7.732 34,034 +0.00(+0.00%)
Oct 28, 2005 7.707 7.732 7.702 7.732 3,363 +0.03(+0.33%)
Oct 27, 2005 7.732 7.742 7.682 7.707 7,519 +0.03(+0.33%)
Oct 26, 2005 7.707 7.707 7.682 7.682 9,893 -0.03(-0.33%)
Oct 25, 2005 7.692 7.717 7.682 7.707 7,519 +0.01(+0.07%)
Oct 24, 2005 7.742 7.742 7.697 7.702 7,519 -0.02(-0.20%)
Oct 21, 2005 7.742 7.747 7.717 7.717 7,123 -0.03(-0.33%)
Oct 20, 2005 7.682 7.747 7.682 7.742 2,968 +0.01(+0.13%)
Oct 19, 2005 7.717 7.752 7.692 7.732 5,738 -0.02(-0.20%)
Oct 18, 2005 7.707 7.747 7.682 7.747 26,317 +0.02(+0.20%)
Oct 17, 2005 7.742 7.757 7.702 7.732 6,925 -0.00(-0.02%)
Oct 14, 2005 7.697 7.778 7.672 7.734 11,872 +0.04(+0.48%)
Oct 13, 2005 7.737 7.737 7.677 7.697 16,621 -0.06(-0.72%)
Oct 12, 2005 7.732 7.788 7.732 7.752 15,829 +0.00(+0.00%)
Oct 11, 2005 7.737 7.823 7.737 7.752 5,342 -0.05(-0.58%)
Oct 10, 2005 7.808 7.808 7.737 7.798 13,059 -0.06(-0.77%)
Oct 07, 2005 7.879 7.884 7.813 7.859 4,155 +0.02(+0.26%)
Oct 06, 2005 7.884 7.929 7.833 7.838 15,236 -0.10(-1.27%)
Oct 05, 2005 8.035 8.035 7.939 7.939 10,487 -0.02(-0.19%)
Oct 04, 2005 7.990 8.081 7.914 7.955 23,349 -0.01(-0.13%)
Oct 03, 2005 8.000 8.000 7.803 7.965 19,391 -0.05(-0.63%)
Sep 30, 2005 8.020 8.020 7.970 8.015 11,080 +0.05(+0.63%)
Sep 29, 2005 8.051 8.056 7.965 7.965 18,006 -0.01(-0.13%)
Sep 28, 2005 7.934 8.061 7.934 7.975 17,610 -0.01(-0.13%)
Sep 27, 2005 8.061 8.071 7.955 7.985 19,193 -0.03(-0.38%)
Sep 26, 2005 7.924 8.020 7.803 8.015 21,568 +0.12(+1.54%)
Sep 23, 2005 7.894 7.985 7.833 7.894 14,246 -0.13(-1.58%)
Sep 22, 2005 8.000 8.020 8.000 8.020 4,748 -0.01(-0.06%)
Sep 21, 2005 7.985 8.035 7.985 8.025 7,123 +0.06(+0.76%)
Sep 20, 2005 7.934 8.035 7.934 7.965 10,883 +0.03(+0.38%)
Sep 19, 2005 7.889 7.934 7.783 7.934 73,411 +0.01(+0.09%)
Sep 16, 2005 8.035 8.121 7.833 7.927 44,719 -0.06(-0.72%)
Sep 15, 2005 8.147 8.147 7.934 7.985 12,663 -0.15(-1.80%)
Sep 14, 2005 8.187 8.207 8.010 8.131 15,038 -0.03(-0.37%)
Sep 13, 2005 8.187 8.253 8.162 8.162 9,102 -0.08(-0.92%)
Sep 12, 2005 8.313 8.313 8.147 8.238 22,161 -0.10(-1.21%)
Sep 09, 2005 8.212 8.339 8.162 8.339 44,125 +0.17(+2.04%)
Sep 08, 2005 8.121 8.172 8.086 8.172 9,695 +0.04(+0.43%)
Sep 07, 2005 7.939 8.238 7.909 8.136 27,108 +0.25(+3.21%)
Sep 06, 2005 7.879 7.909 7.859 7.884 9,102 +0.00(+0.00%)
Sep 02, 2005 7.848 7.894 7.833 7.884 15,434 +0.04(+0.45%)
Sep 01, 2005 7.803 7.848 7.788 7.848 2,968 -0.01(-0.06%)
Aug 31, 2005 7.833 7.853 7.783 7.853 6,331 -0.01(-0.06%)
Aug 30, 2005 7.833 7.879 7.783 7.859 11,872 +0.00(+0.00%)
Aug 29, 2005 7.788 7.884 7.763 7.859 35,815 +0.06(+0.71%)
Aug 26, 2005 7.783 7.808 7.783 7.803 12,466 +0.02(+0.19%)
Aug 25, 2005 7.808 7.808 7.783 7.788 10,487 +0.00(+0.00%)
Aug 24, 2005 7.783 7.808 7.783 7.788 11,476 +0.00(+0.00%)
Aug 23, 2005 7.783 7.808 7.783 7.788 25,327 +0.01(+0.06%)
Aug 22, 2005 7.808 7.813 7.757 7.783 11,674 -0.05(-0.58%)
Aug 19, 2005 7.853 7.853 7.783 7.828 4,551 -0.05(-0.64%)
Aug 18, 2005 7.788 7.884 7.783 7.879 48,479 +0.07(+0.91%)
Aug 17, 2005 7.859 7.874 7.788 7.808 9,300 -0.06(-0.71%)
Aug 16, 2005 7.823 7.864 7.788 7.864 9,695 +0.04(+0.52%)
Aug 15, 2005 7.833 7.874 7.808 7.823 14,049 -0.09(-1.09%)
Aug 12, 2005 7.813 7.909 7.783 7.909 10,289 +0.10(+1.29%)
Aug 11, 2005 7.808 7.808 7.732 7.808 33,044 -0.19(-2.40%)
Aug 10, 2005 8.187 8.192 7.970 8.000 21,766 -0.24(-2.88%)
Aug 09, 2005 8.157 8.238 8.136 8.238 24,536 +0.07(+0.80%)
Aug 08, 2005 8.192 8.238 8.086 8.172 48,083 -0.03(-0.31%)
Aug 05, 2005 8.313 8.313 8.136 8.197 32,253 -0.13(-1.58%)
Aug 04, 2005 8.233 8.334 8.182 8.329 15,632 +0.12(+1.48%)
Aug 03, 2005 8.131 8.248 8.121 8.207 22,755 +0.08(+0.93%)
Aug 02, 2005 8.136 8.152 8.091 8.131 19,985 +0.02(+0.25%)
Aug 01, 2005 7.859 8.136 7.859 8.111 34,627 +0.26(+3.28%)
Jul 29, 2005 7.778 7.859 7.778 7.853 27,306 +0.08(+0.97%)
Jul 28, 2005 7.768 7.778 7.682 7.778 7,321 -0.01(-0.06%)
Jul 27, 2005 7.682 7.783 7.656 7.783 28,295 +0.07(+0.92%)
Jul 26, 2005 7.646 7.727 7.646 7.712 10,883 +0.07(+0.93%)
Jul 25, 2005 7.581 7.651 7.581 7.641 13,455 +0.02(+0.27%)
Jul 22, 2005 7.641 7.656 7.621 7.621 11,278 -0.03(-0.33%)
Jul 21, 2005 7.606 7.646 7.595 7.646 9,695 +0.03(+0.40%)
Jul 20, 2005 7.611 7.631 7.570 7.616 23,151 -0.02(-0.20%)
Jul 19, 2005 7.631 7.631 7.576 7.631 11,476 +0.00(+0.00%)
Jul 18, 2005 7.606 7.641 7.565 7.631 20,183 +0.03(+0.33%)
Jul 15, 2005 7.631 7.631 7.565 7.606 4,155 -0.05(-0.66%)
Jul 14, 2005 7.651 7.656 7.570 7.656 24,932 +0.00(+0.00%)
Jul 13, 2005 7.611 7.656 7.611 7.656 29,878 +0.04(+0.46%)
Jul 12, 2005 7.555 7.631 7.555 7.621 25,129 +0.04(+0.53%)
Jul 11, 2005 7.550 7.682 7.540 7.581 59,955 +0.05(+0.67%)
Jul 08, 2005 7.606 7.611 7.510 7.530 28,691 -0.07(-0.93%)
Jul 07, 2005 7.581 7.672 7.570 7.601 35,419 +0.02(+0.27%)
Jul 06, 2005 7.626 7.641 7.480 7.581 51,645 -0.05(-0.60%)
Jul 05, 2005 7.606 7.646 7.596 7.626 12,268 +0.02(+0.27%)
Jul 01, 2005 7.606 7.672 7.596 7.606 36,013 +0.01(+0.13%)
Jun 30, 2005 7.606 7.626 7.596 7.596 14,444 -0.03(-0.33%)
Jun 29, 2005 7.646 7.677 7.621 7.621 34,825 -0.03(-0.40%)
Jun 28, 2005 7.661 7.702 7.606 7.651 33,044 -0.01(-0.13%)
Jun 27, 2005 7.626 7.707 7.621 7.661 22,953 -0.01(-0.07%)
Jun 24, 2005 7.656 7.732 7.636 7.667 30,076 +0.01(+0.13%)
Jun 23, 2005 7.732 7.783 7.656 7.656 33,044 -0.05(-0.66%)
Jun 22, 2005 7.732 7.768 7.677 7.707 29,285 -0.04(-0.52%)
Jun 21, 2005 7.803 7.803 7.732 7.747 14,444 -0.06(-0.71%)
Jun 20, 2005 7.853 7.859 7.732 7.803 22,161 -0.03(-0.32%)
Jun 17, 2005 7.803 7.859 7.788 7.828 15,038 +0.00(+0.00%)
Jun 16, 2005 7.783 7.828 7.707 7.828 38,585 +0.10(+1.24%)
Jun 15, 2005 7.752 7.752 7.667 7.732 35,419 +0.00(+0.00%)
Jun 14, 2005 7.737 7.752 7.656 7.732 23,349 -0.03(-0.39%)
Jun 13, 2005 7.763 7.763 7.667 7.763 23,942 +0.02(+0.26%)
Jun 10, 2005 7.732 7.757 7.601 7.742 29,681 +0.02(+0.26%)
Jun 09, 2005 7.581 7.808 7.581 7.722 27,702 +0.12(+1.53%)
Jun 08, 2005 7.667 7.677 7.530 7.606 29,285 -0.05(-0.66%)
Jun 07, 2005 7.621 7.667 7.581 7.656 46,302 +0.03(+0.33%)
Jun 06, 2005 7.682 7.682 7.581 7.631 22,953 -0.05(-0.66%)
Jun 03, 2005 7.682 7.757 7.656 7.682 17,017 +0.00(+0.00%)
Jun 02, 2005 7.651 7.682 7.550 7.682 18,798 +0.03(+0.33%)
Jun 01, 2005 7.454 7.757 7.454 7.656 100,321 +0.25(+3.41%)
May 31, 2005 7.727 7.757 7.404 7.404 288,895 -0.36(-4.62%)
May 27, 2005 7.889 7.909 7.757 7.763 47,489 -0.06(-0.78%)
May 26, 2005 7.808 7.884 7.788 7.823 6,134 +0.04(+0.52%)
May 25, 2005 7.818 7.884 7.778 7.783 53,623 +0.02(+0.20%)
May 24, 2005 7.783 7.813 7.768 7.768 17,412 +0.02(+0.20%)
May 23, 2005 7.707 7.803 7.621 7.752 34,825 +0.05(+0.59%)
May 20, 2005 7.864 7.864 7.707 7.707 49,270 -0.15(-1.87%)
May 19, 2005 7.853 7.884 7.823 7.853 29,087 +0.00(+0.00%)
May 18, 2005 7.879 7.884 7.848 7.853 15,434 -0.03(-0.32%)
May 17, 2005 7.853 7.884 7.828 7.879 17,808 +0.03(+0.32%)
May 16, 2005 7.828 7.853 7.828 7.853 20,974 +0.03(+0.39%)
May 13, 2005 7.763 7.823 7.763 7.823 39,179 +0.06(+0.78%)
May 12, 2005 7.783 7.833 7.727 7.763 28,493 -0.11(-1.35%)
May 11, 2005 7.909 7.914 7.838 7.869 9,695 -0.07(-0.83%)
May 10, 2005 7.960 7.995 7.909 7.934 28,295 +0.03(+0.32%)
May 09, 2005 7.960 8.005 7.833 7.909 26,119 -0.02(-0.19%)
May 06, 2005 7.939 7.970 7.909 7.924 7,519 +0.02(+0.19%)
May 05, 2005 7.773 7.934 7.773 7.909 32,847 +0.10(+1.29%)
May 04, 2005 7.823 7.828 7.788 7.808 10,091 -0.02(-0.19%)
May 03, 2005 7.722 7.833 7.722 7.823 26,515 +0.08(+1.04%)
May 02, 2005 7.818 7.823 7.732 7.742 52,634 -0.03(-0.39%)
Apr 29, 2005 7.752 7.778 7.737 7.773 13,059 +0.02(+0.26%)
Apr 28, 2005 7.747 7.752 7.747 7.752 4,551 -0.01(-0.07%)
Apr 27, 2005 7.752 7.757 7.717 7.757 7,914 +0.03(+0.39%)
Apr 26, 2005 7.783 7.783 7.712 7.727 7,717 -0.03(-0.39%)
Apr 25, 2005 7.763 7.768 7.707 7.757 20,578 +0.02(+0.26%)
Apr 22, 2005 7.732 7.757 7.732 7.737 3,363 -0.02(-0.20%)
Apr 21, 2005 7.752 7.757 7.752 7.752 2,770 -0.02(-0.20%)
Apr 20, 2005 7.778 7.783 7.707 7.768 11,278 -0.01(-0.06%)
Apr 19, 2005 7.742 7.783 7.742 7.773 10,883 +0.04(+0.52%)
Apr 18, 2005 7.712 7.757 7.712 7.732 8,310 +0.02(+0.26%)
Apr 15, 2005 7.838 7.838 7.707 7.712 14,642 -0.12(-1.55%)
Apr 14, 2005 7.914 7.914 7.833 7.833 16,819 -0.11(-1.40%)
Apr 13, 2005 7.859 7.944 7.859 7.944 14,246 +0.11(+1.42%)
Apr 12, 2005 7.934 7.955 7.833 7.833 4,155 -0.12(-1.46%)
Apr 11, 2005 7.934 7.950 7.874 7.950 9,300 +0.08(+0.96%)
Apr 08, 2005 7.965 7.985 7.874 7.874 9,300 -0.07(-0.83%)
Apr 07, 2005 7.975 7.975 7.934 7.939 6,727 -0.04(-0.44%)
Apr 06, 2005 7.934 7.975 7.934 7.975 3,363 +0.08(+1.02%)
Apr 05, 2005 7.859 7.934 7.859 7.894 5,144 -0.03(-0.38%)
Apr 04, 2005 8.061 8.086 7.884 7.924 27,108 -0.17(-2.12%)
Apr 01, 2005 8.035 8.136 8.035 8.096 12,070 -0.01(-0.12%)
Mar 31, 2005 8.061 8.136 8.061 8.106 8,508 +0.02(+0.25%)
Mar 30, 2005 8.066 8.086 8.061 8.086 16,621 +0.02(+0.25%)
Mar 29, 2005 8.086 8.086 8.066 8.066 9,102 -0.02(-0.19%)
Mar 28, 2005 8.051 8.081 8.051 8.081 989 +0.03(+0.38%)
Mar 24, 2005 8.076 8.081 8.035 8.051 14,444 -0.03(-0.31%)
Mar 23, 2005 8.121 8.121 8.035 8.076 37,398 -0.07(-0.81%)
Mar 22, 2005 8.187 8.187 8.116 8.142 7,123 +0.00(+0.00%)
Mar 21, 2005 8.061 8.142 8.040 8.142 11,872 +0.05(+0.62%)
Mar 18, 2005 8.096 8.096 8.081 8.091 8,112 +0.00(+0.00%)
Mar 17, 2005 8.035 8.096 8.035 8.091 29,087 +0.01(+0.06%)
Mar 16, 2005 8.061 8.091 8.061 8.086 34,825 +0.02(+0.25%)
Mar 15, 2005 8.061 8.066 7.980 8.066 25,921 +0.08(+0.95%)
Mar 14, 2005 8.046 8.046 7.929 7.990 7,519 -0.05(-0.57%)
Mar 11, 2005 8.081 8.081 7.965 8.035 15,632 -0.05(-0.62%)
Mar 10, 2005 8.040 8.086 8.020 8.086 41,751 +0.05(+0.63%)
Mar 09, 2005 7.985 8.040 7.985 8.035 27,306 +0.02(+0.19%)
Mar 08, 2005 7.960 8.066 7.960 8.020 22,557 +0.07(+0.83%)
Mar 07, 2005 7.960 7.985 7.931 7.955 11,080 +0.02(+0.19%)
Mar 04, 2005 7.939 7.985 7.934 7.939 9,102 -0.05(-0.57%)
Mar 03, 2005 7.934 8.035 7.934 7.985 14,444 +0.04(+0.51%)
Mar 02, 2005 7.828 7.950 7.818 7.944 19,193 +0.12(+1.55%)
Mar 01, 2005 7.631 7.828 7.631 7.823 25,921 +0.25(+3.27%)
Feb 28, 2005 7.656 7.707 7.469 7.576 70,245 -0.03(-0.33%)
Feb 25, 2005 7.793 7.828 7.581 7.601 28,295 -0.16(-2.02%)
Feb 24, 2005 7.833 7.833 7.712 7.757 9,497 -0.06(-0.78%)
Feb 23, 2005 7.828 7.828 7.742 7.818 34,430 +0.02(+0.26%)
Feb 22, 2005 8.086 8.116 7.742 7.798 53,623 -0.30(-3.74%)
Feb 18, 2005 8.167 8.167 8.091 8.101 14,642 -0.08(-0.93%)
Feb 17, 2005 8.162 8.207 8.147 8.177 13,257 -0.04(-0.43%)
Feb 16, 2005 8.172 8.238 8.162 8.212 15,829 +0.04(+0.49%)
Feb 15, 2005 8.162 8.177 8.066 8.172 17,610 +0.01(+0.06%)
Feb 14, 2005 8.187 8.187 7.985 8.167 28,493 +0.01(+0.06%)
Feb 11, 2005 8.187 8.187 7.975 8.162 14,642 -0.13(-1.52%)
Feb 10, 2005 8.414 8.414 8.212 8.288 33,836 -0.15(-1.80%)
Feb 09, 2005 8.364 8.440 8.318 8.440 47,093 +0.18(+2.17%)
Feb 08, 2005 8.222 8.339 8.207 8.261 47,489 +0.01(+0.16%)
Feb 07, 2005 8.238 8.248 8.207 8.248 5,540 +0.04(+0.43%)
Feb 04, 2005 8.086 8.212 8.030 8.212 37,793 +0.12(+1.50%)
Feb 03, 2005 8.030 8.126 7.995 8.091 22,359 +0.06(+0.76%)
Feb 02, 2005 7.975 8.030 7.929 8.030 18,600 +0.13(+1.66%)
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.