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

Umh Properties (NY: UMH )

15.37 -0.17 (-1.09%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 (%)
Nov 30, 2004 7.357 7.422 7.322 7.422 14,645 +0.02(+0.27%)
Nov 29, 2004 7.407 7.422 7.352 7.402 39,321 -0.00(-0.07%)
Nov 26, 2004 7.377 7.427 7.377 7.407 9,027 +0.03(+0.41%)
Nov 24, 2004 7.352 7.382 7.252 7.377 42,732 +0.02(+0.34%)
Nov 23, 2004 7.223 7.352 7.178 7.352 36,713 +0.17(+2.43%)
Nov 22, 2004 7.178 7.228 7.143 7.178 38,118 -0.00(-0.07%)
Nov 19, 2004 7.103 7.183 7.093 7.183 21,466 +0.05(+0.77%)
Nov 18, 2004 7.302 7.307 7.128 7.128 47,747 -0.14(-1.99%)
Nov 17, 2004 7.337 7.337 7.262 7.272 23,873 -0.05(-0.75%)
Nov 16, 2004 7.377 7.402 7.218 7.327 49,553 -0.03(-0.47%)
Nov 15, 2004 7.407 7.422 7.243 7.362 44,537 -0.09(-1.20%)
Nov 12, 2004 7.262 7.452 7.208 7.452 33,904 +0.18(+2.54%)
Nov 11, 2004 7.178 7.267 7.153 7.267 28,287 +0.09(+1.32%)
Nov 10, 2004 7.238 7.243 7.068 7.173 53,565 -0.19(-2.57%)
Nov 09, 2004 7.277 7.362 7.228 7.362 41,929 +0.03(+0.48%)
Nov 08, 2004 7.372 7.417 7.252 7.327 23,873 +0.00(+0.07%)
Nov 05, 2004 7.267 7.457 7.228 7.322 47,948 +0.08(+1.17%)
Nov 04, 2004 7.262 7.262 7.188 7.238 26,481 -0.03(-0.48%)
Nov 03, 2004 7.203 7.272 7.193 7.272 21,667 +0.06(+0.90%)
Nov 02, 2004 7.178 7.208 7.128 7.208 19,059 +0.02(+0.28%)
Nov 01, 2004 7.178 7.188 7.143 7.188 29,290 +0.07(+0.98%)
Oct 29, 2004 7.178 7.203 7.118 7.118 21,065 -0.06(-0.83%)
Oct 28, 2004 7.238 7.238 7.153 7.178 29,491 -0.01(-0.14%)
Oct 27, 2004 7.267 7.277 7.148 7.188 106,931 -0.09(-1.23%)
Oct 26, 2004 7.178 7.277 7.103 7.277 41,327 +0.05(+0.76%)
Oct 25, 2004 7.228 7.228 7.113 7.223 35,509 +0.00(+0.07%)
Oct 22, 2004 7.223 7.228 7.143 7.218 38,318 +0.03(+0.49%)
Oct 21, 2004 7.188 7.203 7.103 7.183 15,046 -0.00(-0.07%)
Oct 20, 2004 7.213 7.213 7.003 7.188 18,858 +0.01(+0.14%)
Oct 19, 2004 7.053 7.203 7.053 7.178 36,312 +0.05(+0.70%)
Oct 18, 2004 7.143 7.198 7.028 7.128 38,719 -0.06(-0.90%)
Oct 15, 2004 7.148 7.198 7.083 7.193 35,309 +0.01(+0.21%)
Oct 14, 2004 7.103 7.188 7.048 7.178 41,528 +0.08(+1.12%)
Oct 13, 2004 7.148 7.188 7.058 7.098 35,710 -0.10(-1.39%)
Oct 12, 2004 7.203 7.208 7.028 7.198 36,111 -0.00(-0.07%)
Oct 11, 2004 7.203 7.228 7.128 7.203 17,454 +0.03(+0.49%)
Oct 08, 2004 7.168 7.223 7.148 7.168 24,676 +0.05(+0.70%)
Oct 07, 2004 7.223 7.223 7.083 7.118 22,068 -0.10(-1.38%)
Oct 06, 2004 7.163 7.218 7.103 7.218 20,864 +0.13(+1.83%)
Oct 05, 2004 7.203 7.203 7.083 7.088 60,386 -0.13(-1.86%)
Oct 04, 2004 7.143 7.223 7.098 7.223 23,873 +0.12(+1.68%)
Oct 01, 2004 7.163 7.163 7.068 7.103 16,651 -0.04(-0.63%)
Sep 30, 2004 7.073 7.148 7.073 7.148 20,463 +0.02(+0.28%)
Sep 29, 2004 7.098 7.168 7.033 7.128 118,567 +0.03(+0.49%)
Sep 28, 2004 7.213 7.223 7.093 7.093 35,309 -0.12(-1.66%)
Sep 27, 2004 7.208 7.218 7.193 7.213 8,225 +0.00(+0.07%)
Sep 24, 2004 7.208 7.228 7.158 7.208 23,071 +0.05(+0.77%)
Sep 23, 2004 7.208 7.213 7.153 7.153 4,614 +0.00(+0.07%)
Sep 22, 2004 7.208 7.228 7.148 7.148 9,429 +0.00(+0.00%)
Sep 21, 2004 7.208 7.218 7.148 7.148 17,654 -0.04(-0.62%)
Sep 20, 2004 7.163 7.218 7.143 7.193 13,642 -0.02(-0.28%)
Sep 17, 2004 7.193 7.228 7.178 7.213 6,419 +0.02(+0.28%)
Sep 16, 2004 7.203 7.223 7.173 7.193 9,027 +0.03(+0.49%)
Sep 15, 2004 6.973 7.213 6.973 7.158 14,645 -0.02(-0.28%)
Sep 14, 2004 7.218 7.247 7.108 7.178 24,877 -0.04(-0.62%)
Sep 13, 2004 7.228 7.277 7.218 7.223 11,435 -0.00(-0.07%)
Sep 10, 2004 7.228 7.228 7.063 7.228 5,216 -0.05(-0.68%)
Sep 09, 2004 7.228 7.277 7.223 7.277 45,139 -0.02(-0.34%)
Sep 08, 2004 7.178 7.302 7.178 7.302 13,441 +0.08(+1.10%)
Sep 07, 2004 7.138 7.223 7.138 7.223 6,419 +0.01(+0.14%)
Sep 03, 2004 7.228 7.228 7.178 7.213 7,422 -0.01(-0.21%)
Sep 02, 2004 7.158 7.228 7.128 7.228 27,083 +0.06(+0.90%)
Sep 01, 2004 7.083 7.163 7.078 7.163 11,636 +0.01(+0.21%)
Aug 31, 2004 7.018 7.148 7.018 7.148 20,262 +0.10(+1.41%)
Aug 30, 2004 7.068 7.068 6.978 7.048 14,043 +0.01(+0.21%)
Aug 27, 2004 7.038 7.068 7.003 7.033 13,842 +0.00(+0.00%)
Aug 26, 2004 7.083 7.128 7.033 7.033 18,055 -0.09(-1.26%)
Aug 25, 2004 7.038 7.123 7.038 7.123 22,670 +0.00(+0.00%)
Aug 24, 2004 7.108 7.128 7.048 7.123 5,216 +0.01(+0.21%)
Aug 23, 2004 7.083 7.128 7.033 7.108 18,256 +0.02(+0.35%)
Aug 20, 2004 7.043 7.083 7.023 7.083 25,880 +0.04(+0.64%)
Aug 19, 2004 6.958 7.038 6.909 7.038 34,306 +0.06(+0.86%)
Aug 18, 2004 6.973 6.983 6.968 6.978 11,836 +0.00(+0.00%)
Aug 17, 2004 7.078 7.083 6.948 6.978 30,895 -0.10(-1.41%)
Aug 16, 2004 7.028 7.083 6.988 7.078 7,222 +0.04(+0.64%)
Aug 13, 2004 6.978 7.128 6.978 7.033 22,670 -0.00(-0.07%)
Aug 12, 2004 7.138 7.138 6.978 7.038 12,639 -0.18(-2.49%)
Aug 11, 2004 7.173 7.228 7.103 7.218 26,080 +0.01(+0.21%)
Aug 10, 2004 7.173 7.203 7.173 7.203 6,620 +0.00(+0.00%)
Aug 09, 2004 7.277 7.277 7.128 7.203 15,648 -0.07(-1.03%)
Aug 06, 2004 7.297 7.302 7.228 7.277 16,250 -0.01(-0.21%)
Aug 05, 2004 7.377 7.377 7.292 7.292 7,222 -0.11(-1.48%)
Aug 04, 2004 7.502 7.502 7.277 7.402 21,466 -0.07(-1.00%)
Aug 03, 2004 7.238 7.477 7.238 7.477 26,682 +0.27(+3.81%)
Aug 02, 2004 7.148 7.247 7.023 7.203 36,111 +0.10(+1.47%)
Jul 30, 2004 7.178 7.178 7.078 7.098 13,441 -0.08(-1.11%)
Jul 29, 2004 7.093 7.178 7.093 7.178 18,457 +0.06(+0.91%)
Jul 28, 2004 7.123 7.123 7.033 7.113 10,632 +0.01(+0.21%)
Jul 27, 2004 7.033 7.128 6.928 7.098 30,494 +0.06(+0.92%)
Jul 26, 2004 7.128 7.143 6.953 7.033 34,105 -0.03(-0.49%)
Jul 23, 2004 6.978 7.153 6.978 7.068 21,867 +0.09(+1.36%)
Jul 22, 2004 7.018 7.078 6.968 6.973 10,432 -0.02(-0.36%)
Jul 21, 2004 6.968 7.078 6.899 6.998 30,494 -0.00(-0.07%)
Jul 20, 2004 6.899 7.053 6.879 7.003 22,670 +0.10(+1.44%)
Jul 19, 2004 6.799 6.904 6.789 6.904 35,309 +0.10(+1.40%)
Jul 16, 2004 6.774 6.809 6.759 6.808 15,447 +0.04(+0.58%)
Jul 15, 2004 6.789 6.814 6.754 6.769 25,077 -0.06(-0.95%)
Jul 14, 2004 6.779 6.834 6.754 6.834 20,663 +0.05(+0.81%)
Jul 13, 2004 6.764 6.779 6.729 6.779 26,481 -0.00(-0.07%)
Jul 12, 2004 6.754 6.784 6.754 6.784 21,265 +0.02(+0.29%)
Jul 09, 2004 6.759 6.769 6.704 6.764 30,695 +0.07(+1.12%)
Jul 08, 2004 6.759 6.779 6.679 6.689 18,858 -0.05(-0.74%)
Jul 07, 2004 6.729 6.829 6.629 6.739 56,775 +0.08(+1.27%)
Jul 06, 2004 6.580 6.674 6.580 6.654 41,528 +0.10(+1.52%)
Jul 02, 2004 6.555 6.624 6.555 6.555 22,268 +0.05(+0.77%)
Jul 01, 2004 6.550 6.604 6.480 6.505 42,932 -0.05(-0.76%)
Jun 30, 2004 6.530 6.604 6.510 6.555 22,268 +0.02(+0.30%)
Jun 29, 2004 6.525 6.604 6.520 6.535 17,052 +0.02(+0.38%)
Jun 28, 2004 6.505 6.600 6.380 6.510 78,643 +0.02(+0.38%)
Jun 25, 2004 6.510 6.729 6.480 6.485 501,552 -0.02(-0.38%)
Jun 24, 2004 6.684 6.804 6.505 6.510 40,525 -0.17(-2.54%)
Jun 23, 2004 6.654 6.729 6.644 6.679 40,726 +0.00(+0.07%)
Jun 22, 2004 6.649 6.689 6.580 6.674 28,086 +0.00(+0.00%)
Jun 21, 2004 6.629 6.704 6.629 6.674 39,522 +0.06(+0.98%)
Jun 18, 2004 6.629 6.729 6.604 6.609 39,121 -0.02(-0.30%)
Jun 17, 2004 6.634 6.634 6.575 6.629 20,262 -0.05(-0.82%)
Jun 16, 2004 6.590 6.704 6.565 6.684 37,917 +0.12(+1.90%)
Jun 15, 2004 6.485 6.560 6.485 6.560 29,691 +0.05(+0.77%)
Jun 14, 2004 6.614 6.619 6.480 6.510 27,083 -0.11(-1.66%)
Jun 10, 2004 6.744 6.759 6.614 6.619 27,485 -0.07(-1.12%)
Jun 09, 2004 6.739 6.789 6.679 6.694 12,237 -0.09(-1.40%)
Jun 08, 2004 6.794 6.804 6.654 6.789 24,877 -0.00(-0.07%)
Jun 07, 2004 6.664 6.794 6.664 6.794 24,275 +0.18(+2.71%)
Jun 04, 2004 6.545 6.729 6.485 6.614 45,340 +0.04(+0.61%)
Jun 03, 2004 6.510 6.704 6.465 6.575 28,488 +0.03(+0.53%)
Jun 02, 2004 6.669 6.669 6.505 6.540 55,572 -0.13(-1.94%)
Jun 01, 2004 6.555 6.704 6.525 6.669 30,293 +0.06(+0.98%)
May 28, 2004 6.684 6.729 6.405 6.604 37,315 -0.03(-0.45%)
May 27, 2004 6.704 6.729 6.634 6.634 37,516 -0.06(-0.97%)
May 26, 2004 6.604 6.699 6.600 6.699 36,513 +0.11(+1.74%)
May 25, 2004 6.555 6.604 6.485 6.585 45,942 +0.08(+1.23%)
May 24, 2004 6.570 6.570 6.355 6.505 38,519 +0.04(+0.69%)
May 21, 2004 6.480 6.560 6.268 6.460 38,519 +0.08(+1.33%)
May 20, 2004 6.330 6.380 6.261 6.375 34,908 +0.09(+1.51%)
May 19, 2004 6.330 6.600 6.271 6.280 62,794 +0.00(+0.00%)
May 18, 2004 6.280 6.365 6.241 6.280 51,760 +0.06(+0.96%)
May 17, 2004 6.370 6.380 6.211 6.221 41,127 -0.15(-2.35%)
May 14, 2004 6.440 6.440 6.355 6.370 22,469 -0.06(-1.01%)
May 13, 2004 6.540 6.540 6.360 6.435 54,970 -0.22(-3.37%)
May 12, 2004 6.884 6.884 6.480 6.659 62,794 -0.27(-3.88%)
May 11, 2004 6.674 6.953 6.674 6.928 36,111 +0.30(+4.59%)
May 10, 2004 6.729 6.749 6.604 6.624 40,525 -0.12(-1.85%)
May 07, 2004 6.894 7.003 6.744 6.749 52,362 -0.09(-1.31%)
May 06, 2004 7.083 7.083 6.734 6.839 45,340 -0.24(-3.45%)
May 05, 2004 7.093 7.153 7.078 7.083 14,244 +0.04(+0.57%)
May 04, 2004 7.008 7.138 7.008 7.043 20,262 -0.01(-0.21%)
May 03, 2004 7.193 7.252 7.053 7.058 10,432 -0.13(-1.80%)
Apr 30, 2004 7.213 7.228 6.978 7.188 31,497 +0.00(+0.07%)
Apr 29, 2004 7.267 7.297 7.183 7.183 29,892 -0.08(-1.17%)
Apr 28, 2004 7.277 7.292 7.228 7.267 20,864 -0.06(-0.82%)
Apr 27, 2004 7.327 7.352 7.233 7.327 18,858 +0.00(+0.07%)
Apr 26, 2004 7.277 7.377 7.277 7.322 11,836 +0.04(+0.62%)
Apr 23, 2004 7.257 7.377 7.252 7.277 21,265 -0.05(-0.75%)
Apr 22, 2004 7.327 7.382 7.327 7.332 13,842 -0.04(-0.61%)
Apr 21, 2004 7.332 7.427 7.332 7.377 16,651 +0.02(+0.34%)
Apr 20, 2004 7.377 7.427 7.352 7.352 15,849 -0.04(-0.61%)
Apr 19, 2004 7.412 7.477 7.357 7.397 6,821 +0.01(+0.13%)
Apr 16, 2004 7.282 7.452 7.282 7.387 32,500 +0.00(+0.07%)
Apr 15, 2004 7.377 7.432 7.332 7.382 11,234 -0.04(-0.60%)
Apr 14, 2004 7.417 7.472 7.362 7.427 19,059 +0.01(+0.13%)
Apr 13, 2004 7.701 7.701 7.377 7.417 32,299 -0.19(-2.55%)
Apr 12, 2004 7.806 7.915 7.606 7.611 53,967 -0.30(-3.84%)
Apr 08, 2004 7.876 7.935 7.851 7.915 30,093 +0.04(+0.57%)
Apr 07, 2004 7.751 7.871 7.726 7.871 33,503 +0.07(+0.89%)
Apr 06, 2004 7.851 7.930 7.801 7.801 21,867 -0.07(-0.89%)
Apr 05, 2004 7.975 7.995 7.836 7.871 19,660 -0.15(-1.93%)
Apr 02, 2004 8.015 8.065 7.975 8.025 22,469 +0.01(+0.12%)
Apr 01, 2004 8.030 8.035 7.975 8.015 18,858 -0.01(-0.19%)
Mar 31, 2004 7.881 8.090 7.871 8.030 29,290 +0.17(+2.22%)
Mar 30, 2004 7.866 7.886 7.831 7.856 27,485 +0.01(+0.19%)
Mar 29, 2004 7.876 7.900 7.806 7.841 20,663 +0.04(+0.51%)
Mar 26, 2004 7.895 7.900 7.751 7.801 31,296 -0.06(-0.82%)
Mar 25, 2004 7.925 7.925 7.726 7.866 86,868 -0.02(-0.32%)
Mar 24, 2004 7.920 7.975 7.841 7.891 10,432 +0.00(+0.00%)
Mar 23, 2004 7.861 7.900 7.761 7.891 12,639 +0.06(+0.83%)
Mar 22, 2004 7.851 7.950 7.821 7.826 29,090 -0.00(-0.06%)
Mar 19, 2004 7.915 7.945 7.796 7.831 17,253 -0.08(-1.07%)
Mar 18, 2004 7.900 7.915 7.851 7.915 10,632 +0.01(+0.19%)
Mar 17, 2004 7.846 7.905 7.836 7.900 26,281 +0.05(+0.70%)
Mar 16, 2004 7.846 7.846 7.701 7.846 21,466 +0.06(+0.77%)
Mar 15, 2004 7.920 7.920 7.666 7.786 41,929 -0.09(-1.20%)
Mar 12, 2004 7.801 7.920 7.801 7.881 34,306 +0.08(+1.02%)
Mar 11, 2004 7.781 7.886 7.781 7.801 24,475 +0.02(+0.26%)
Mar 10, 2004 7.965 7.965 7.776 7.781 21,466 -0.17(-2.19%)
Mar 09, 2004 7.900 7.970 7.900 7.955 11,636 +0.00(+0.06%)
Mar 08, 2004 7.806 7.970 7.801 7.950 29,090 +0.15(+1.98%)
Mar 05, 2004 8.105 8.160 7.796 7.796 35,710 -0.31(-3.87%)
Mar 04, 2004 8.239 8.249 8.105 8.110 35,108 -0.14(-1.69%)
Mar 03, 2004 8.309 8.309 8.244 8.249 24,676 -0.06(-0.72%)
Mar 02, 2004 8.414 8.414 8.309 8.309 19,660 -0.07(-0.83%)
Mar 01, 2004 8.424 8.439 8.349 8.379 18,657 -0.01(-0.12%)
Feb 27, 2004 8.389 8.389 8.384 8.389 25,278 -0.03(-0.36%)
Feb 26, 2004 8.434 8.434 8.419 8.419 2,206 -0.01(-0.18%)
Feb 25, 2004 8.474 8.474 8.374 8.434 5,015 +0.01(+0.18%)
Feb 24, 2004 8.479 8.479 8.349 8.419 12,639 -0.03(-0.35%)
Feb 23, 2004 8.454 8.474 8.399 8.449 26,682 -0.00(-0.06%)
Feb 20, 2004 8.429 8.459 8.429 8.454 12,237 +0.02(+0.30%)
Feb 19, 2004 8.454 8.454 8.424 8.429 16,250 -0.02(-0.29%)
Feb 18, 2004 8.399 8.454 8.374 8.454 15,046 +0.05(+0.65%)
Feb 17, 2004 8.354 8.424 8.354 8.399 17,855 +0.02(+0.24%)
Feb 13, 2004 8.389 8.414 8.314 8.379 20,062 -0.06(-0.71%)
Feb 12, 2004 8.469 8.469 8.314 8.439 13,040 -0.15(-1.74%)
Feb 11, 2004 8.573 8.598 8.524 8.588 18,055 -0.01(-0.12%)
Feb 10, 2004 8.573 8.598 8.434 8.598 17,052 +0.07(+0.88%)
Feb 09, 2004 8.434 8.524 8.429 8.524 13,642 +0.09(+1.12%)
Feb 06, 2004 8.379 8.469 8.349 8.429 15,046 +0.03(+0.36%)
Feb 05, 2004 8.494 8.499 8.344 8.399 12,037 -0.10(-1.17%)
Feb 04, 2004 8.504 8.573 8.494 8.499 16,852 -0.05(-0.64%)
Feb 03, 2004 8.573 8.593 8.543 8.553 15,046 -0.04(-0.52%)
Feb 02, 2004 8.638 8.638 8.494 8.598 33,904 -0.04(-0.46%)
Jan 30, 2004 8.618 8.638 8.524 8.638 11,435 +0.04(+0.52%)
Jan 29, 2004 8.643 8.643 8.593 8.593 6,821 -0.01(-0.12%)
Jan 28, 2004 8.613 8.623 8.563 8.603 24,074 -0.02(-0.23%)
Jan 27, 2004 8.648 8.673 8.573 8.623 33,303 +0.00(+0.06%)
Jan 26, 2004 8.563 8.618 8.563 8.618 9,429 +0.00(+0.06%)
Jan 23, 2004 8.538 8.613 8.514 8.613 13,842 +0.02(+0.29%)
Jan 22, 2004 8.613 8.618 8.509 8.588 8,426 +0.03(+0.35%)
Jan 21, 2004 8.543 8.618 8.543 8.558 14,444 -0.04(-0.46%)
Jan 20, 2004 8.563 8.598 8.484 8.598 23,873 +0.10(+1.17%)
Jan 16, 2004 8.439 8.548 8.439 8.499 26,080 +0.06(+0.71%)
Jan 15, 2004 8.524 8.524 8.424 8.439 46,544 -0.13(-1.51%)
Jan 14, 2004 8.598 8.638 8.424 8.568 46,142 -0.05(-0.64%)
Jan 13, 2004 8.718 8.718 8.543 8.623 53,365 -0.07(-0.86%)
Jan 12, 2004 8.698 8.723 8.633 8.698 9,027 +0.00(+0.00%)
Jan 09, 2004 8.603 8.698 8.603 8.698 12,237 +0.02(+0.29%)
Jan 08, 2004 8.698 8.698 8.548 8.673 10,231 -0.03(-0.34%)
Jan 07, 2004 8.673 8.703 8.563 8.703 26,682 +0.03(+0.40%)
Jan 06, 2004 8.524 8.668 8.524 8.668 9,429 +0.09(+1.10%)
Jan 05, 2004 8.424 8.668 8.424 8.573 39,722 +0.10(+1.18%)
Jan 02, 2004 8.524 8.534 8.299 8.474 17,454 -0.00(-0.06%)
Dec 31, 2003 8.424 8.583 8.369 8.479 21,065 -0.00(-0.06%)
Dec 30, 2003 8.459 8.499 8.449 8.484 22,870 -0.01(-0.12%)
Dec 29, 2003 8.623 8.623 8.459 8.494 10,432 -0.13(-1.50%)
Dec 26, 2003 8.623 8.623 8.548 8.623 3,209 +0.00(+0.00%)
Dec 24, 2003 8.573 8.623 8.573 8.623 1,604 +0.02(+0.29%)
Dec 23, 2003 8.534 8.598 8.534 8.598 6,821 +0.05(+0.58%)
Dec 22, 2003 8.529 8.588 8.474 8.548 8,426 -0.02(-0.23%)
Dec 19, 2003 8.489 8.568 8.424 8.568 17,855 +0.04(+0.53%)
Dec 18, 2003 8.504 8.524 8.424 8.524 19,259 +0.03(+0.35%)
Dec 17, 2003 8.543 8.543 8.424 8.494 18,256 -0.10(-1.16%)
Dec 16, 2003 8.529 8.593 8.454 8.593 32,299 +0.03(+0.35%)
Dec 15, 2003 8.713 8.713 8.548 8.563 15,247 -0.10(-1.15%)
Dec 12, 2003 8.603 8.663 8.603 8.663 9,027 +0.06(+0.75%)
Dec 11, 2003 8.499 8.598 8.374 8.598 37,114 +0.10(+1.17%)
Dec 10, 2003 8.673 8.673 8.464 8.499 7,623 -0.14(-1.62%)
Dec 09, 2003 8.628 8.703 8.628 8.638 11,435 -0.07(-0.80%)
Dec 08, 2003 8.499 8.718 8.499 8.708 41,929 +0.42(+5.11%)
Dec 05, 2003 8.474 8.474 8.299 8.284 11,034 -0.21(-2.46%)
Dec 04, 2003 8.494 8.499 8.424 8.494 14,845 +0.00(+0.00%)
Dec 03, 2003 8.593 8.668 8.494 8.494 6,821 -0.18(-2.07%)
Dec 02, 2003 8.673 8.718 8.623 8.673 35,911 -0.05(-0.57%)
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.