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 (%)
Nov 28, 2008 2.820 2.840 2.805 2.840 2,970 +0.05(+1.97%)
Nov 26, 2008 2.770 2.789 2.740 2.785 19,576 -0.03(-1.24%)
Nov 25, 2008 2.855 2.920 2.805 2.820 9,511 -0.02(-0.88%)
Nov 24, 2008 2.770 2.855 2.749 2.845 8,439 +0.10(+3.82%)
Nov 21, 2008 2.676 2.790 2.616 2.740 41,929 +0.02(+0.92%)
Nov 20, 2008 2.915 2.915 2.691 2.715 29,601 -0.22(-7.63%)
Nov 19, 2008 2.989 2.989 2.915 2.940 15,151 -0.02(-0.84%)
Nov 18, 2008 2.940 2.965 2.840 2.965 20,937 -0.02(-0.83%)
Nov 17, 2008 2.910 3.034 2.910 2.989 57,495 -0.00(-0.02%)
Nov 14, 2008 2.992 2.992 2.920 2.990 14,019 -0.00(-0.15%)
Nov 13, 2008 3.014 3.024 2.975 2.994 12,078 -0.06(-2.11%)
Nov 12, 2008 3.014 3.059 3.014 3.059 2,737 +0.04(+1.48%)
Nov 11, 2008 3.039 3.064 3.014 3.014 2,458 -0.03(-0.90%)
Nov 10, 2008 3.039 3.114 3.039 3.042 21,505 -0.01(-0.23%)
Nov 07, 2008 3.114 3.164 3.039 3.049 17,461 -0.07(-2.10%)
Nov 06, 2008 3.164 3.164 3.114 3.114 4,828 -0.10(-3.10%)
Nov 05, 2008 3.129 3.214 3.064 3.214 39,283 +0.00(+0.00%)
Nov 04, 2008 3.114 3.214 3.114 3.214 9,433 +0.11(+3.70%)
Nov 03, 2008 3.014 3.159 2.954 3.099 23,482 +0.13(+4.54%)
Oct 31, 2008 2.780 2.984 2.740 2.965 39,488 +0.14(+5.01%)
Oct 30, 2008 2.865 2.865 2.790 2.823 21,621 +0.01(+0.28%)
Oct 29, 2008 2.900 2.900 2.790 2.815 9,583 -0.06(-2.25%)
Oct 28, 2008 2.845 2.880 2.785 2.880 16,821 +0.05(+1.76%)
Oct 27, 2008 2.875 2.925 2.830 2.830 22,228 -0.06(-2.07%)
Oct 24, 2008 3.039 3.039 2.890 2.890 34,252 -0.16(-5.38%)
Oct 23, 2008 3.204 3.259 3.054 3.054 30,579 -0.18(-5.69%)
Oct 22, 2008 3.303 3.313 3.209 3.239 15,654 -0.07(-2.11%)
Oct 21, 2008 3.303 3.308 3.244 3.308 9,834 +0.05(+1.53%)
Oct 20, 2008 3.219 3.273 3.199 3.259 10,201 +0.02(+0.62%)
Oct 17, 2008 3.114 3.239 3.094 3.239 23,195 +0.14(+4.67%)
Oct 16, 2008 3.114 3.114 3.044 3.094 16,774 -0.02(-0.64%)
Oct 15, 2008 3.179 3.229 3.114 3.114 4,281 -0.07(-2.34%)
Oct 14, 2008 3.104 3.224 3.084 3.189 24,636 +0.10(+3.40%)
Oct 13, 2008 2.940 3.089 2.875 3.084 48,520 +0.14(+4.91%)
Oct 10, 2008 2.970 3.144 2.865 2.940 63,364 -0.25(-7.96%)
Oct 09, 2008 3.239 3.393 3.194 3.194 22,193 -0.17(-5.12%)
Oct 08, 2008 3.373 3.488 3.363 3.366 24,317 -0.11(-3.07%)
Oct 07, 2008 3.413 3.473 3.363 3.473 19,638 +0.03(+1.01%)
Oct 06, 2008 3.582 3.587 3.438 3.438 18,053 -0.12(-3.50%)
Oct 03, 2008 3.612 3.612 3.518 3.562 12,347 +0.00(+0.00%)
Oct 02, 2008 3.538 3.627 3.513 3.562 23,213 +0.02(+0.70%)
Oct 01, 2008 3.508 3.590 3.488 3.538 31,338 +0.07(+2.16%)
Sep 30, 2008 3.557 3.662 3.463 3.463 60,741 -0.12(-3.47%)
Sep 29, 2008 3.712 3.716 3.577 3.587 33,449 -0.14(-3.74%)
Sep 26, 2008 3.737 3.737 3.687 3.727 0 -0.03(-0.93%)
Sep 25, 2008 3.792 3.871 3.702 3.762 54,118 -0.07(-1.95%)
Sep 24, 2008 3.911 3.911 3.787 3.836 26,228 +0.02(+0.65%)
Sep 23, 2008 3.812 3.836 3.787 3.812 9,411 -0.02(-0.65%)
Sep 22, 2008 3.851 3.858 3.762 3.836 20,696 +0.00(+0.00%)
Sep 19, 2008 3.817 3.886 3.812 3.836 0 +0.03(+0.92%)
Sep 18, 2008 3.792 3.802 3.702 3.802 24,255 +0.01(+0.39%)
Sep 17, 2008 3.911 3.911 3.787 3.787 12,610 -0.05(-1.30%)
Sep 16, 2008 3.861 3.891 3.812 3.836 42,453 -0.02(-0.65%)
Sep 15, 2008 4.006 4.006 3.861 3.861 26,599 -0.10(-2.64%)
Sep 12, 2008 3.986 3.986 3.936 3.966 17,130 -0.04(-1.00%)
Sep 11, 2008 4.170 4.170 3.861 4.006 54,481 -0.21(-5.08%)
Sep 10, 2008 4.280 4.315 4.155 4.220 11,472 +0.04(+1.07%)
Sep 09, 2008 4.185 4.194 4.130 4.175 11,139 +0.04(+1.09%)
Sep 08, 2008 4.135 4.235 4.130 4.130 14,390 -0.02(-0.48%)
Sep 05, 2008 4.200 4.225 4.150 4.150 0 -0.03(-0.72%)
Sep 04, 2008 4.210 4.210 4.155 4.180 4,616 -0.03(-0.71%)
Sep 03, 2008 4.200 4.215 4.200 4.210 14,450 +0.03(+0.84%)
Sep 02, 2008 4.185 4.185 4.175 4.175 3,684 -0.01(-0.24%)
Aug 29, 2008 4.175 4.200 4.175 4.185 6,021 -0.02(-0.59%)
Aug 28, 2008 4.135 4.225 4.135 4.210 9,934 +0.02(+0.59%)
Aug 27, 2008 4.205 4.206 4.180 4.185 3,472 -0.01(-0.35%)
Aug 26, 2008 4.145 4.210 4.135 4.200 14,053 +0.06(+1.57%)
Aug 25, 2008 4.111 4.135 4.111 4.135 6,099 -0.01(-0.24%)
Aug 22, 2008 3.981 4.145 3.981 4.145 40,325 +0.16(+4.00%)
Aug 21, 2008 3.961 3.986 3.930 3.986 6,825 +0.02(+0.63%)
Aug 20, 2008 4.041 4.041 3.961 3.961 15,050 -0.08(-2.09%)
Aug 19, 2008 3.941 4.111 3.941 4.046 28,746 +0.15(+3.73%)
Aug 18, 2008 3.921 3.926 3.899 3.900 3,813 +0.01(+0.23%)
Aug 15, 2008 3.906 3.916 3.886 3.891 0 +0.00(+0.13%)
Aug 14, 2008 3.876 3.901 3.866 3.886 5,218 +0.02(+0.65%)
Aug 13, 2008 3.822 3.896 3.822 3.861 15,759 -0.05(-1.27%)
Aug 12, 2008 3.961 3.986 3.866 3.911 11,365 +0.00(+0.13%)
Aug 11, 2008 3.812 3.906 3.812 3.906 14,858 +0.07(+1.82%)
Aug 08, 2008 3.812 3.901 3.812 3.836 21,314 +0.00(+0.00%)
Aug 07, 2008 3.956 3.961 3.836 3.836 63,798 -0.12(-3.14%)
Aug 06, 2008 4.046 4.046 3.961 3.961 32,765 -0.08(-2.09%)
Aug 05, 2008 4.016 4.066 4.016 4.046 17,525 +0.05(+1.37%)
Aug 04, 2008 4.021 4.036 3.991 3.991 8,429 -0.04(-0.99%)
Aug 01, 2008 4.006 4.051 3.986 4.031 19,518 -0.02(-0.48%)
Jul 31, 2008 3.936 4.061 3.936 4.050 37,379 +0.11(+2.90%)
Jul 30, 2008 3.841 3.946 3.841 3.936 30,055 +0.09(+2.46%)
Jul 29, 2008 3.841 3.986 3.802 3.841 49,981 +0.02(+0.65%)
Jul 28, 2008 3.802 3.856 3.802 3.817 18,904 +0.01(+0.26%)
Jul 25, 2008 3.787 3.836 3.787 3.807 24,548 +0.01(+0.26%)
Jul 24, 2008 3.916 3.916 3.787 3.797 28,297 -0.07(-1.74%)
Jul 23, 2008 3.841 3.935 3.836 3.864 28,656 +0.06(+1.64%)
Jul 22, 2008 3.807 3.841 3.737 3.802 35,763 -0.06(-1.55%)
Jul 21, 2008 3.866 3.886 3.861 3.861 4,696 -0.00(-0.13%)
Jul 18, 2008 3.961 3.971 3.861 3.866 16,357 -0.12(-3.00%)
Jul 17, 2008 3.961 4.036 3.911 3.986 16,188 +0.03(+0.76%)
Jul 16, 2008 3.891 3.961 3.886 3.956 10,741 +0.04(+1.02%)
Jul 15, 2008 3.993 3.993 3.836 3.916 24,568 -0.07(-1.86%)
Jul 14, 2008 4.036 4.052 3.986 3.990 13,447 -0.06(-1.37%)
Jul 11, 2008 4.026 4.061 4.011 4.046 6,823 -0.02(-0.49%)
Jul 10, 2008 4.076 4.130 4.061 4.066 17,100 -0.01(-0.24%)
Jul 09, 2008 4.140 4.140 4.076 4.076 14,250 -0.08(-1.92%)
Jul 08, 2008 4.185 4.185 4.135 4.155 23,701 -0.03(-0.71%)
Jul 07, 2008 4.195 4.230 4.185 4.185 6,151 -0.01(-0.24%)
Jul 04, 2008 4.225 4.225 4.195 4.195 26,123 +0.00(+0.00%)
Jul 03, 2008 4.225 4.225 4.195 4.195 26,123 -0.01(-0.36%)
Jul 02, 2008 4.250 4.250 4.195 4.210 15,412 -0.04(-0.94%)
Jul 01, 2008 4.360 4.360 4.243 4.250 35,855 -0.11(-2.51%)
Jun 30, 2008 4.414 4.414 4.305 4.360 27,368 +0.06(+1.39%)
Jun 27, 2008 4.260 4.300 4.230 4.300 27,586 +0.04(+0.94%)
Jun 26, 2008 4.260 4.360 4.215 4.260 25,577 -0.02(-0.45%)
Jun 25, 2008 4.350 4.350 4.260 4.279 23,761 -0.02(-0.36%)
Jun 24, 2008 4.310 4.424 4.260 4.295 16,959 +0.01(+0.23%)
Jun 23, 2008 4.335 4.360 4.285 4.285 20,062 -0.07(-1.71%)
Jun 20, 2008 4.265 4.364 4.265 4.360 32,185 -0.02(-0.57%)
Jun 19, 2008 4.320 4.409 4.295 4.385 58,732 +0.02(+0.57%)
Jun 18, 2008 4.365 4.479 4.290 4.360 73,807 +0.02(+0.57%)
Jun 17, 2008 4.350 4.419 4.310 4.335 93,913 -0.02(-0.46%)
Jun 16, 2008 4.305 4.360 4.225 4.355 39,338 +0.03(+0.69%)
Jun 13, 2008 4.315 4.454 4.255 4.325 57,106 +0.04(+0.93%)
Jun 12, 2008 4.355 4.429 4.285 4.285 31,532 -0.12(-2.82%)
Jun 11, 2008 4.484 4.529 4.409 4.409 30,127 -0.00(-0.11%)
Jun 10, 2008 4.404 4.420 4.360 4.414 29,062 +0.04(+0.91%)
Jun 09, 2008 4.395 4.413 4.375 4.375 22,212 -0.05(-1.13%)
Jun 06, 2008 4.429 4.479 4.424 4.424 19,701 -0.03(-0.67%)
Jun 05, 2008 4.459 4.499 4.414 4.454 23,707 -0.01(-0.17%)
Jun 04, 2008 4.484 4.490 4.459 4.462 37,893 -0.05(-1.16%)
Jun 03, 2008 4.487 4.549 4.474 4.514 41,166 +0.01(+0.33%)
Jun 02, 2008 4.559 4.559 4.449 4.499 20,018 -0.02(-0.55%)
May 30, 2008 4.604 4.604 4.484 4.524 67,912 +0.06(+1.45%)
May 29, 2008 4.519 4.556 4.434 4.459 120,386 -0.04(-1.00%)
May 28, 2008 4.484 4.539 4.459 4.504 69,630 +0.01(+0.33%)
May 27, 2008 4.534 4.549 4.484 4.489 30,035 -0.03(-0.66%)
May 26, 2008 4.519 4.544 4.484 4.519 0 +0.00(+0.00%)
May 23, 2008 4.519 4.544 4.484 4.519 45,102 +0.00(+0.00%)
May 22, 2008 4.564 4.584 4.484 4.519 83,792 +0.00(+0.00%)
May 21, 2008 4.484 4.683 4.484 4.519 102,152 +0.00(+0.11%)
May 20, 2008 4.484 4.549 4.474 4.514 49,644 +0.02(+0.38%)
May 19, 2008 4.459 4.569 4.434 4.497 50,928 +0.04(+0.85%)
May 16, 2008 4.335 4.459 4.335 4.459 52,733 +0.15(+3.59%)
May 15, 2008 4.290 4.509 4.290 4.305 80,225 +0.04(+1.05%)
May 14, 2008 4.160 4.335 4.160 4.260 64,940 +0.10(+2.39%)
May 13, 2008 4.290 4.305 3.966 4.160 173,214 -0.13(-3.02%)
May 12, 2008 4.738 4.863 4.250 4.290 198,882 -0.57(-11.69%)
May 09, 2008 4.977 4.977 4.858 4.858 32,670 -0.10(-1.99%)
May 08, 2008 4.938 4.982 4.938 4.957 12,483 -0.01(-0.22%)
May 07, 2008 4.933 4.977 4.920 4.967 31,191 -0.01(-0.20%)
May 06, 2008 4.943 4.982 4.943 4.977 7,325 +0.00(+0.00%)
May 05, 2008 4.982 4.982 4.948 4.977 20,447 +0.02(+0.50%)
May 02, 2008 4.958 4.997 4.953 4.953 3,476 -0.07(-1.39%)
May 01, 2008 5.027 5.027 4.982 5.022 5,999 +0.01(+0.30%)
Apr 30, 2008 4.972 5.007 4.943 5.007 19,193 +0.06(+1.27%)
Apr 29, 2008 5.112 5.112 4.944 4.944 14,181 -0.08(-1.65%)
Apr 28, 2008 5.092 5.102 5.027 5.027 20,829 -0.01(-0.20%)
Apr 25, 2008 5.082 5.087 5.027 5.037 6,406 +0.00(+0.10%)
Apr 24, 2008 5.057 5.057 5.020 5.032 4,214 -0.05(-0.98%)
Apr 23, 2008 5.276 5.276 5.007 5.082 55,595 +0.15(+3.03%)
Apr 22, 2008 4.913 4.982 4.908 4.933 17,411 -0.05(-1.00%)
Apr 21, 2008 4.858 5.027 4.858 4.982 13,447 -0.07(-1.38%)
Apr 18, 2008 4.967 5.052 4.883 5.052 20,170 +0.06(+1.20%)
Apr 17, 2008 4.977 5.007 4.972 4.992 50,979 +0.08(+1.73%)
Apr 16, 2008 4.903 4.953 4.878 4.908 23,482 +0.00(+0.00%)
Apr 15, 2008 4.903 4.908 4.880 4.908 27,496 +0.06(+1.23%)
Apr 14, 2008 4.863 4.898 4.848 4.848 21,190 -0.05(-1.12%)
Apr 11, 2008 4.913 4.958 4.853 4.903 17,662 -0.02(-0.51%)
Apr 10, 2008 4.514 4.938 4.514 4.928 24,486 +0.02(+0.41%)
Apr 09, 2008 4.933 4.933 4.856 4.908 9,834 +0.00(+0.10%)
Apr 08, 2008 4.858 4.908 4.853 4.903 13,848 +0.04(+0.82%)
Apr 07, 2008 4.833 4.903 4.818 4.863 30,378 -0.02(-0.51%)
Apr 04, 2008 4.938 4.958 4.883 4.888 18,063 -0.04(-0.81%)
Apr 03, 2008 4.918 4.943 4.918 4.928 802 -0.03(-0.70%)
Apr 02, 2008 4.908 4.972 4.903 4.963 25,624 +0.02(+0.40%)
Apr 01, 2008 4.908 4.982 4.903 4.943 17,487 +0.02(+0.41%)
Mar 31, 2008 4.838 4.972 4.838 4.923 5,439 -0.01(-0.20%)
Mar 28, 2008 4.958 4.958 4.868 4.933 14,085 +0.03(+0.61%)
Mar 27, 2008 4.893 4.913 4.883 4.903 15,755 -0.00(-0.00%)
Mar 26, 2008 4.933 4.953 4.883 4.903 22,278 -0.05(-1.11%)
Mar 25, 2008 5.032 5.037 4.933 4.958 45,961 -0.06(-1.29%)
Mar 24, 2008 5.077 5.077 5.007 5.022 54,591 -0.02(-0.36%)
Mar 21, 2008 5.032 5.041 5.032 5.041 3,612 +0.00(+0.00%)
Mar 20, 2008 5.032 5.041 5.032 5.041 3,612 -0.01(-0.23%)
Mar 19, 2008 5.182 5.182 5.027 5.052 12,509 +0.02(+0.40%)
Mar 18, 2008 5.032 5.082 5.007 5.032 27,835 +0.02(+0.50%)
Mar 17, 2008 4.933 5.007 4.933 5.007 21,074 +0.07(+1.52%)
Mar 14, 2008 5.077 5.102 4.883 4.933 80,482 -0.13(-2.65%)
Mar 13, 2008 5.207 5.207 5.057 5.067 29,302 -0.19(-3.60%)
Mar 12, 2008 5.356 5.421 5.256 5.256 32,915 -0.16(-3.03%)
Mar 11, 2008 5.421 5.456 5.406 5.421 9,232 -0.03(-0.64%)
Mar 10, 2008 5.486 5.521 5.456 5.456 18,464 -0.03(-0.54%)
Mar 07, 2008 5.506 5.520 5.486 5.486 13,045 -0.01(-0.27%)
Mar 06, 2008 5.516 5.531 5.481 5.501 19,066 -0.06(-1.16%)
Mar 05, 2008 5.565 5.565 5.545 5.565 10,637 -0.00(-0.00%)
Mar 04, 2008 5.580 5.580 5.560 5.565 8,831 +0.00(+0.09%)
Mar 03, 2008 5.614 5.615 5.560 5.560 6,623 -0.07(-1.33%)
Feb 29, 2008 5.555 5.635 5.545 5.635 13,318 +0.06(+1.16%)
Feb 28, 2008 5.575 5.595 5.555 5.570 22,137 +0.01(+0.18%)
Feb 27, 2008 5.555 5.585 5.555 5.560 14,450 +0.00(+0.08%)
Feb 26, 2008 5.590 5.615 5.555 5.556 18,023 -0.02(-0.34%)
Feb 25, 2008 5.625 5.625 5.526 5.575 18,446 +0.00(+0.00%)
Feb 22, 2008 5.580 5.605 5.560 5.575 31,109 -0.02(-0.44%)
Feb 21, 2008 5.555 5.600 5.531 5.600 36,327 +0.04(+0.72%)
Feb 20, 2008 5.625 5.625 5.560 5.560 34,320 -0.05(-0.89%)
Feb 19, 2008 5.595 5.645 5.595 5.610 6,623 -0.04(-0.79%)
Feb 18, 2008 5.605 5.655 5.605 5.655 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.655 5.605 5.655 22,478 +0.02(+0.44%)
Feb 14, 2008 5.655 5.655 5.540 5.630 29,302 -0.04(-0.70%)
Feb 13, 2008 5.675 5.675 5.531 5.670 16,658 -0.12(-2.15%)
Feb 12, 2008 5.795 5.800 5.725 5.795 10,838 +0.09(+1.57%)
Feb 11, 2008 5.655 5.750 5.655 5.705 15,448 +0.01(+0.26%)
Feb 08, 2008 5.675 5.700 5.630 5.690 18,063 +0.04(+0.79%)
Feb 07, 2008 5.680 5.725 5.645 5.645 17,059 -0.07(-1.22%)
Feb 06, 2008 5.805 5.824 5.715 5.715 12,042 -0.08(-1.38%)
Feb 05, 2008 5.790 5.805 5.710 5.795 23,482 +0.03(+0.61%)
Feb 04, 2008 5.600 5.775 5.600 5.760 29,503 -0.01(-0.26%)
Feb 01, 2008 5.710 5.775 5.680 5.775 21,475 +0.09(+1.67%)
Jan 31, 2008 5.680 5.680 5.675 5.680 1,605 -0.01(-0.26%)
Jan 30, 2008 5.630 5.695 5.630 5.695 18,063 +0.06(+1.06%)
Jan 29, 2008 5.655 5.655 5.625 5.635 8,228 +0.02(+0.35%)
Jan 28, 2008 5.660 5.660 5.550 5.615 12,243 +0.01(+0.18%)
Jan 25, 2008 5.625 5.677 5.605 5.605 11,951 +0.02(+0.36%)
Jan 24, 2008 5.580 5.620 5.526 5.585 13,447 +0.03(+0.54%)
Jan 23, 2008 5.411 5.605 5.411 5.555 30,721 +0.06(+1.03%)
Jan 22, 2008 5.655 5.655 5.481 5.499 36,929 -0.15(-2.67%)
Jan 21, 2008 5.824 5.824 5.602 5.650 0 +0.00(+0.00%)
Jan 18, 2008 5.824 5.824 5.602 5.650 13,045 -0.02(-0.35%)
Jan 17, 2008 5.615 5.725 5.615 5.670 10,637 +0.05(+0.87%)
Jan 16, 2008 5.575 5.645 5.575 5.621 11,440 +0.02(+0.28%)
Jan 15, 2008 5.745 5.745 5.600 5.605 36,367 -0.16(-2.77%)
Jan 14, 2008 5.824 5.824 5.715 5.765 22,934 -0.03(-0.52%)
Jan 11, 2008 5.790 5.795 5.740 5.795 10,637 +0.05(+0.94%)
Jan 10, 2008 5.630 5.790 5.630 5.741 18,464 -0.03(-0.59%)
Jan 09, 2008 5.969 5.969 5.770 5.775 9,633 -0.10(-1.70%)
Jan 08, 2008 5.770 5.874 5.770 5.874 6,573 +0.11(+1.90%)
Jan 07, 2008 5.814 5.829 5.765 5.765 11,038 -0.02(-0.34%)
Jan 04, 2008 5.610 5.829 5.610 5.785 14,300 +0.05(+0.96%)
Jan 03, 2008 5.834 5.834 5.730 5.730 40,341 -0.10(-1.79%)
Jan 02, 2008 5.829 5.904 5.755 5.834 21,455 -0.03(-0.51%)
Jan 01, 2008 5.645 5.899 5.620 5.864 64,024 +0.00(+0.00%)
Dec 31, 2007 5.645 5.899 5.620 5.864 64,024 +0.16(+2.88%)
Dec 28, 2007 5.491 5.700 5.491 5.700 49,172 +0.03(+0.53%)
Dec 27, 2007 5.570 5.670 5.570 5.670 32,714 +0.06(+1.07%)
Dec 26, 2007 5.655 5.675 5.560 5.610 79,077 -0.01(-0.27%)
Dec 24, 2007 5.526 5.655 5.526 5.625 6,815 -0.00(-0.09%)
Dec 21, 2007 5.720 5.720 5.600 5.630 42,013 +0.02(+0.44%)
Dec 20, 2007 5.620 5.620 5.575 5.605 38,936 +0.00(+0.00%)
Dec 19, 2007 5.486 5.625 5.486 5.605 57,827 +0.00(+0.09%)
Dec 18, 2007 5.625 5.680 5.580 5.600 38,334 +0.02(+0.36%)
Dec 17, 2007 5.555 5.670 5.555 5.580 30,105 -0.01(-0.18%)
Dec 14, 2007 5.531 5.620 5.531 5.590 18,565 -0.02(-0.44%)
Dec 13, 2007 5.640 5.680 5.605 5.615 25,489 -0.04(-0.79%)
Dec 12, 2007 5.630 5.720 5.630 5.660 34,521 +0.04(+0.80%)
Dec 11, 2007 5.919 5.919 5.615 5.615 52,384 -0.23(-4.00%)
Dec 10, 2007 5.914 5.979 5.810 5.849 47,605 -0.12(-2.09%)
Dec 07, 2007 6.004 6.029 5.934 5.974 15,253 -0.05(-0.83%)
Dec 06, 2007 5.954 6.029 5.954 6.024 21,475 +0.01(+0.16%)
Dec 05, 2007 6.024 6.054 5.979 6.014 14,651 -0.02(-0.41%)
Dec 04, 2007 5.814 6.054 5.814 6.039 28,098 +0.20(+3.50%)
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.