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: 4:10 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 30, 2005 7.606 7.626 7.601 7.621 13,441 +0.01(+0.20%)
Nov 29, 2005 7.641 7.651 7.602 7.606 6,620 -0.04(-0.59%)
Nov 28, 2005 7.651 7.651 7.576 7.651 35,108 +0.02(+0.33%)
Nov 25, 2005 7.616 7.626 7.601 7.626 3,410 +0.00(+0.07%)
Nov 23, 2005 7.626 7.626 7.581 7.621 3,009 -0.00(-0.07%)
Nov 22, 2005 7.626 7.626 7.512 7.626 17,052 -0.04(-0.58%)
Nov 21, 2005 7.646 7.671 7.576 7.671 17,454 +0.02(+0.33%)
Nov 18, 2005 7.606 7.646 7.581 7.646 7,623 +0.06(+0.85%)
Nov 17, 2005 7.532 7.666 7.532 7.581 14,845 +0.00(+0.07%)
Nov 16, 2005 7.576 7.591 7.576 7.576 12,037 -0.01(-0.20%)
Nov 15, 2005 7.636 7.601 7.576 7.591 27,886 -0.01(-0.13%)
Nov 14, 2005 7.581 7.626 7.576 7.601 12,237 +0.00(+0.00%)
Nov 11, 2005 7.581 7.651 7.581 7.601 6,419 -0.01(-0.12%)
Nov 10, 2005 7.532 7.611 7.477 7.611 49,954 +0.02(+0.32%)
Nov 09, 2005 7.601 7.671 7.581 7.586 23,071 +0.00(+0.07%)
Nov 08, 2005 7.581 7.626 7.581 7.581 8,225 -0.04(-0.52%)
Nov 07, 2005 7.576 7.621 7.576 7.621 9,228 +0.04(+0.59%)
Nov 04, 2005 7.576 7.591 7.576 7.576 14,244 -0.00(-0.07%)
Nov 03, 2005 7.581 7.606 7.581 7.581 15,247 +0.00(+0.00%)
Nov 02, 2005 7.621 7.621 7.581 7.581 7,222 -0.00(-0.07%)
Nov 01, 2005 7.641 7.641 7.552 7.586 7,623 -0.04(-0.52%)
Oct 31, 2005 7.646 7.646 7.576 7.626 34,506 +0.00(+0.00%)
Oct 28, 2005 7.601 7.626 7.596 7.626 3,410 +0.02(+0.33%)
Oct 27, 2005 7.626 7.636 7.576 7.601 7,623 +0.02(+0.33%)
Oct 26, 2005 7.601 7.601 7.576 7.576 10,031 -0.02(-0.33%)
Oct 25, 2005 7.586 7.611 7.576 7.601 7,623 +0.00(+0.07%)
Oct 24, 2005 7.636 7.636 7.591 7.596 7,623 -0.01(-0.20%)
Oct 21, 2005 7.636 7.641 7.611 7.611 7,222 -0.02(-0.33%)
Oct 20, 2005 7.576 7.641 7.576 7.636 3,009 +0.01(+0.13%)
Oct 19, 2005 7.611 7.646 7.586 7.626 5,818 -0.01(-0.19%)
Oct 18, 2005 7.601 7.641 7.576 7.641 26,682 +0.01(+0.20%)
Oct 17, 2005 7.636 7.651 7.596 7.626 7,021 -0.00(-0.02%)
Oct 14, 2005 7.591 7.671 7.566 7.628 12,037 +0.04(+0.48%)
Oct 13, 2005 7.631 7.631 7.571 7.591 16,852 -0.05(-0.72%)
Oct 12, 2005 7.626 7.681 7.626 7.646 16,049 +0.00(+0.00%)
Oct 11, 2005 7.631 7.716 7.631 7.646 5,416 -0.04(-0.58%)
Oct 10, 2005 7.701 7.701 7.631 7.691 13,240 -0.06(-0.77%)
Oct 07, 2005 7.771 7.776 7.706 7.751 4,213 +0.02(+0.26%)
Oct 06, 2005 7.776 7.821 7.726 7.731 15,447 -0.10(-1.27%)
Oct 05, 2005 7.925 7.925 7.831 7.831 10,632 -0.01(-0.19%)
Oct 04, 2005 7.881 7.970 7.806 7.846 23,673 -0.01(-0.13%)
Oct 03, 2005 7.891 7.891 7.696 7.856 19,660 -0.05(-0.63%)
Sep 30, 2005 7.910 7.910 7.861 7.905 11,234 +0.05(+0.63%)
Sep 29, 2005 7.940 7.945 7.856 7.856 18,256 -0.01(-0.13%)
Sep 28, 2005 7.826 7.950 7.826 7.866 17,855 -0.01(-0.13%)
Sep 27, 2005 7.950 7.960 7.846 7.876 19,460 -0.03(-0.38%)
Sep 26, 2005 7.816 7.910 7.696 7.905 21,867 +0.12(+1.54%)
Sep 23, 2005 7.786 7.876 7.726 7.786 14,444 -0.12(-1.58%)
Sep 22, 2005 7.891 7.910 7.891 7.910 4,814 -0.00(-0.06%)
Sep 21, 2005 7.876 7.925 7.876 7.915 7,222 +0.06(+0.76%)
Sep 20, 2005 7.826 7.925 7.826 7.856 11,034 +0.03(+0.38%)
Sep 19, 2005 7.781 7.826 7.676 7.826 74,430 +0.01(+0.09%)
Sep 16, 2005 7.925 8.010 7.726 7.819 45,340 -0.06(-0.72%)
Sep 15, 2005 8.035 8.035 7.826 7.876 12,839 -0.14(-1.80%)
Sep 14, 2005 8.075 8.095 7.900 8.020 15,247 -0.03(-0.37%)
Sep 13, 2005 8.075 8.140 8.050 8.050 9,228 -0.07(-0.92%)
Sep 12, 2005 8.200 8.200 8.035 8.125 22,469 -0.10(-1.21%)
Sep 09, 2005 8.100 8.224 8.050 8.224 44,738 +0.16(+2.04%)
Sep 08, 2005 8.010 8.060 7.975 8.060 9,830 +0.03(+0.43%)
Sep 07, 2005 7.831 8.125 7.801 8.025 27,485 +0.25(+3.21%)
Sep 06, 2005 7.771 7.801 7.751 7.776 9,228 +0.00(+0.00%)
Sep 02, 2005 7.741 7.786 7.726 7.776 15,648 +0.03(+0.45%)
Sep 01, 2005 7.696 7.741 7.681 7.741 3,009 -0.00(-0.06%)
Aug 31, 2005 7.726 7.746 7.676 7.746 6,419 -0.00(-0.06%)
Aug 30, 2005 7.726 7.771 7.676 7.751 12,037 +0.00(+0.00%)
Aug 29, 2005 7.681 7.776 7.656 7.751 36,312 +0.05(+0.71%)
Aug 26, 2005 7.676 7.701 7.676 7.696 12,639 +0.01(+0.19%)
Aug 25, 2005 7.701 7.701 7.676 7.681 10,632 +0.00(+0.00%)
Aug 24, 2005 7.676 7.701 7.676 7.681 11,636 +0.00(+0.00%)
Aug 23, 2005 7.676 7.701 7.676 7.681 25,679 +0.00(+0.07%)
Aug 22, 2005 7.701 7.706 7.651 7.676 11,836 -0.04(-0.58%)
Aug 19, 2005 7.746 7.746 7.676 7.721 4,614 -0.05(-0.64%)
Aug 18, 2005 7.681 7.776 7.676 7.771 49,152 +0.07(+0.91%)
Aug 17, 2005 7.751 7.766 7.681 7.701 9,429 -0.05(-0.71%)
Aug 16, 2005 7.716 7.756 7.681 7.756 9,830 +0.04(+0.52%)
Aug 15, 2005 7.726 7.766 7.701 7.716 14,244 -0.08(-1.09%)
Aug 12, 2005 7.706 7.801 7.676 7.801 10,432 +0.10(+1.29%)
Aug 11, 2005 7.701 7.701 7.626 7.701 33,503 -0.19(-2.40%)
Aug 10, 2005 8.075 8.080 7.861 7.891 22,068 -0.23(-2.88%)
Aug 09, 2005 8.045 8.125 8.025 8.125 24,877 +0.06(+0.80%)
Aug 08, 2005 8.080 8.125 7.975 8.060 48,750 -0.02(-0.31%)
Aug 05, 2005 8.200 8.200 8.025 8.085 32,701 -0.13(-1.58%)
Aug 04, 2005 8.120 8.219 8.070 8.214 15,849 +0.12(+1.48%)
Aug 03, 2005 8.020 8.135 8.010 8.095 23,071 +0.07(+0.93%)
Aug 02, 2005 8.025 8.040 7.980 8.020 20,262 +0.02(+0.25%)
Aug 01, 2005 7.751 8.025 7.751 8.000 35,108 +0.25(+3.28%)
Jul 29, 2005 7.671 7.751 7.671 7.746 27,685 +0.07(+0.97%)
Jul 28, 2005 7.661 7.671 7.576 7.671 7,422 -0.00(-0.06%)
Jul 27, 2005 7.576 7.676 7.552 7.676 28,688 +0.07(+0.92%)
Jul 26, 2005 7.542 7.621 7.542 7.606 11,034 +0.07(+0.93%)
Jul 25, 2005 7.477 7.547 7.477 7.537 13,642 +0.02(+0.27%)
Jul 22, 2005 7.537 7.552 7.517 7.517 11,435 -0.02(-0.33%)
Jul 21, 2005 7.502 7.542 7.491 7.542 9,830 +0.03(+0.40%)
Jul 20, 2005 7.507 7.527 7.467 7.512 23,472 -0.01(-0.20%)
Jul 19, 2005 7.527 7.527 7.472 7.527 11,636 +0.00(+0.00%)
Jul 18, 2005 7.502 7.537 7.462 7.527 20,463 +0.02(+0.33%)
Jul 15, 2005 7.527 7.527 7.462 7.502 4,213 -0.05(-0.66%)
Jul 14, 2005 7.547 7.552 7.467 7.552 25,278 +0.00(+0.00%)
Jul 13, 2005 7.507 7.552 7.507 7.552 30,293 +0.03(+0.46%)
Jul 12, 2005 7.452 7.527 7.452 7.517 25,478 +0.04(+0.53%)
Jul 11, 2005 7.447 7.576 7.437 7.477 60,788 +0.05(+0.67%)
Jul 08, 2005 7.502 7.507 7.407 7.427 29,090 -0.07(-0.93%)
Jul 07, 2005 7.477 7.566 7.467 7.497 35,911 +0.02(+0.27%)
Jul 06, 2005 7.522 7.537 7.377 7.477 52,362 -0.04(-0.60%)
Jul 05, 2005 7.502 7.542 7.492 7.522 12,438 +0.02(+0.27%)
Jul 01, 2005 7.502 7.566 7.492 7.502 36,513 +0.01(+0.13%)
Jun 30, 2005 7.502 7.522 7.492 7.492 14,645 -0.02(-0.33%)
Jun 29, 2005 7.542 7.571 7.517 7.517 35,309 -0.03(-0.40%)
Jun 28, 2005 7.557 7.596 7.502 7.547 33,503 -0.01(-0.13%)
Jun 27, 2005 7.522 7.601 7.517 7.557 23,272 -0.00(-0.07%)
Jun 24, 2005 7.552 7.626 7.532 7.562 30,494 +0.01(+0.13%)
Jun 23, 2005 7.626 7.676 7.552 7.552 33,503 -0.05(-0.66%)
Jun 22, 2005 7.626 7.661 7.571 7.601 29,691 -0.04(-0.52%)
Jun 21, 2005 7.696 7.696 7.626 7.641 14,645 -0.05(-0.71%)
Jun 20, 2005 7.746 7.751 7.626 7.696 22,469 -0.02(-0.32%)
Jun 17, 2005 7.696 7.751 7.681 7.721 15,247 +0.00(+0.00%)
Jun 16, 2005 7.676 7.721 7.601 7.721 39,121 +0.09(+1.24%)
Jun 15, 2005 7.646 7.646 7.562 7.626 35,911 +0.00(+0.00%)
Jun 14, 2005 7.631 7.646 7.552 7.626 23,673 -0.03(-0.39%)
Jun 13, 2005 7.656 7.656 7.562 7.656 24,275 +0.02(+0.26%)
Jun 10, 2005 7.626 7.651 7.497 7.636 30,093 +0.02(+0.26%)
Jun 09, 2005 7.477 7.701 7.477 7.616 28,086 +0.11(+1.53%)
Jun 08, 2005 7.562 7.571 7.427 7.502 29,691 -0.05(-0.66%)
Jun 07, 2005 7.517 7.562 7.477 7.552 46,945 +0.02(+0.33%)
Jun 06, 2005 7.576 7.576 7.477 7.527 23,272 -0.05(-0.66%)
Jun 03, 2005 7.576 7.651 7.552 7.576 17,253 +0.00(+0.00%)
Jun 02, 2005 7.547 7.576 7.447 7.576 19,059 +0.02(+0.33%)
Jun 01, 2005 7.352 7.651 7.352 7.552 101,714 +0.25(+3.41%)
May 31, 2005 7.621 7.651 7.302 7.302 292,906 -0.35(-4.62%)
May 27, 2005 7.781 7.801 7.651 7.656 48,149 -0.06(-0.78%)
May 26, 2005 7.701 7.776 7.681 7.716 6,219 +0.04(+0.52%)
May 25, 2005 7.711 7.776 7.671 7.676 54,368 +0.01(+0.20%)
May 24, 2005 7.676 7.706 7.661 7.661 17,654 +0.01(+0.20%)
May 23, 2005 7.601 7.696 7.517 7.646 35,309 +0.04(+0.59%)
May 20, 2005 7.756 7.756 7.601 7.601 49,954 -0.14(-1.87%)
May 19, 2005 7.746 7.776 7.716 7.746 29,491 +0.00(+0.00%)
May 18, 2005 7.771 7.776 7.741 7.746 15,648 -0.02(-0.32%)
May 17, 2005 7.746 7.776 7.721 7.771 18,055 +0.02(+0.32%)
May 16, 2005 7.721 7.746 7.721 7.746 21,265 +0.03(+0.39%)
May 13, 2005 7.656 7.716 7.656 7.716 39,722 +0.06(+0.78%)
May 12, 2005 7.676 7.726 7.621 7.656 28,889 -0.10(-1.35%)
May 11, 2005 7.801 7.806 7.731 7.761 9,830 -0.06(-0.83%)
May 10, 2005 7.851 7.886 7.801 7.826 28,688 +0.02(+0.32%)
May 09, 2005 7.851 7.895 7.726 7.801 26,481 -0.01(-0.19%)
May 06, 2005 7.831 7.861 7.801 7.816 7,623 +0.01(+0.19%)
May 05, 2005 7.666 7.826 7.666 7.801 33,303 +0.10(+1.29%)
May 04, 2005 7.716 7.721 7.681 7.701 10,231 -0.01(-0.19%)
May 03, 2005 7.616 7.726 7.616 7.716 26,883 +0.08(+1.04%)
May 02, 2005 7.711 7.716 7.626 7.636 53,365 -0.03(-0.39%)
Apr 29, 2005 7.646 7.671 7.631 7.666 13,240 +0.02(+0.26%)
Apr 28, 2005 7.641 7.646 7.641 7.646 4,614 -0.00(-0.07%)
Apr 27, 2005 7.646 7.651 7.611 7.651 8,024 +0.03(+0.39%)
Apr 26, 2005 7.676 7.676 7.606 7.621 7,824 -0.03(-0.39%)
Apr 25, 2005 7.656 7.661 7.601 7.651 20,864 +0.02(+0.26%)
Apr 22, 2005 7.626 7.651 7.626 7.631 3,410 -0.01(-0.20%)
Apr 21, 2005 7.646 7.651 7.646 7.646 2,808 -0.01(-0.20%)
Apr 20, 2005 7.671 7.676 7.601 7.661 11,435 -0.00(-0.06%)
Apr 19, 2005 7.636 7.676 7.636 7.666 11,034 +0.04(+0.52%)
Apr 18, 2005 7.606 7.651 7.606 7.626 8,426 +0.02(+0.26%)
Apr 15, 2005 7.731 7.731 7.601 7.606 14,845 -0.12(-1.55%)
Apr 14, 2005 7.806 7.806 7.726 7.726 17,052 -0.11(-1.40%)
Apr 13, 2005 7.751 7.836 7.751 7.836 14,444 +0.11(+1.42%)
Apr 12, 2005 7.826 7.846 7.726 7.726 4,213 -0.11(-1.46%)
Apr 11, 2005 7.826 7.841 7.766 7.841 9,429 +0.07(+0.96%)
Apr 08, 2005 7.856 7.876 7.766 7.766 9,429 -0.06(-0.83%)
Apr 07, 2005 7.866 7.866 7.826 7.831 6,821 -0.03(-0.44%)
Apr 06, 2005 7.826 7.866 7.826 7.866 3,410 +0.08(+1.02%)
Apr 05, 2005 7.751 7.826 7.751 7.786 5,216 -0.03(-0.38%)
Apr 04, 2005 7.950 7.975 7.776 7.816 27,485 -0.17(-2.12%)
Apr 01, 2005 7.925 8.025 7.925 7.985 12,237 -0.01(-0.12%)
Mar 31, 2005 7.950 8.025 7.950 7.995 8,626 +0.02(+0.25%)
Mar 30, 2005 7.955 7.975 7.950 7.975 16,852 +0.02(+0.25%)
Mar 29, 2005 7.975 7.975 7.955 7.955 9,228 -0.01(-0.19%)
Mar 28, 2005 7.940 7.970 7.940 7.970 1,003 +0.03(+0.38%)
Mar 24, 2005 7.965 7.970 7.925 7.940 14,645 -0.02(-0.31%)
Mar 23, 2005 8.010 8.010 7.925 7.965 37,917 -0.06(-0.81%)
Mar 22, 2005 8.075 8.075 8.005 8.030 7,222 +0.00(+0.00%)
Mar 21, 2005 7.950 8.030 7.930 8.030 12,037 +0.05(+0.62%)
Mar 18, 2005 7.985 7.985 7.970 7.980 8,225 +0.00(+0.00%)
Mar 17, 2005 7.925 7.985 7.925 7.980 29,491 +0.00(+0.06%)
Mar 16, 2005 7.950 7.980 7.950 7.975 35,309 +0.02(+0.25%)
Mar 15, 2005 7.950 7.955 7.871 7.955 26,281 +0.07(+0.95%)
Mar 14, 2005 7.935 7.935 7.821 7.881 7,623 -0.04(-0.57%)
Mar 11, 2005 7.970 7.970 7.856 7.925 15,849 -0.05(-0.62%)
Mar 10, 2005 7.930 7.975 7.910 7.975 42,331 +0.05(+0.63%)
Mar 09, 2005 7.876 7.930 7.876 7.925 27,685 +0.01(+0.19%)
Mar 08, 2005 7.851 7.955 7.851 7.910 22,870 +0.06(+0.83%)
Mar 07, 2005 7.851 7.876 7.823 7.846 11,234 +0.01(+0.19%)
Mar 04, 2005 7.831 7.876 7.826 7.831 9,228 -0.04(-0.57%)
Mar 03, 2005 7.826 7.925 7.826 7.876 14,645 +0.04(+0.51%)
Mar 02, 2005 7.721 7.841 7.711 7.836 19,460 +0.12(+1.55%)
Mar 01, 2005 7.527 7.721 7.527 7.716 26,281 +0.24(+3.27%)
Feb 28, 2005 7.552 7.601 7.367 7.472 71,220 -0.02(-0.33%)
Feb 25, 2005 7.686 7.721 7.477 7.497 28,688 -0.15(-2.02%)
Feb 24, 2005 7.726 7.726 7.606 7.651 9,629 -0.06(-0.78%)
Feb 23, 2005 7.721 7.721 7.636 7.711 34,908 +0.02(+0.26%)
Feb 22, 2005 7.975 8.005 7.636 7.691 54,368 -0.30(-3.74%)
Feb 18, 2005 8.055 8.055 7.980 7.990 14,845 -0.07(-0.93%)
Feb 17, 2005 8.050 8.095 8.035 8.065 13,441 -0.03(-0.43%)
Feb 16, 2005 8.060 8.125 8.050 8.100 16,049 +0.04(+0.49%)
Feb 15, 2005 8.050 8.065 7.955 8.060 17,855 +0.00(+0.06%)
Feb 14, 2005 8.075 8.075 7.876 8.055 28,889 +0.00(+0.06%)
Feb 11, 2005 8.075 8.075 7.866 8.050 14,845 -0.12(-1.52%)
Feb 10, 2005 8.299 8.299 8.100 8.175 34,306 -0.15(-1.80%)
Feb 09, 2005 8.249 8.324 8.205 8.324 47,747 +0.18(+2.17%)
Feb 08, 2005 8.110 8.224 8.095 8.148 48,149 +0.01(+0.16%)
Feb 07, 2005 8.125 8.135 8.095 8.135 5,617 +0.03(+0.43%)
Feb 04, 2005 7.975 8.100 7.920 8.100 38,318 +0.12(+1.50%)
Feb 03, 2005 7.920 8.015 7.886 7.980 22,670 +0.06(+0.76%)
Feb 02, 2005 7.866 7.920 7.821 7.920 18,858 +0.13(+1.66%)
Feb 01, 2005 7.796 7.796 7.726 7.791 72,624 +0.01(+0.19%)
Jan 31, 2005 7.836 7.836 7.776 7.776 13,842 -0.04(-0.51%)
Jan 28, 2005 7.836 7.836 7.806 7.816 5,416 -0.03(-0.38%)
Jan 27, 2005 7.831 7.881 7.831 7.846 8,626 +0.01(+0.19%)
Jan 26, 2005 7.801 7.831 7.791 7.831 10,231 +0.03(+0.45%)
Jan 25, 2005 7.856 7.861 7.786 7.796 6,018 -0.08(-1.08%)
Jan 24, 2005 7.876 7.881 7.826 7.881 9,228 +0.00(+0.06%)
Jan 21, 2005 7.851 7.876 7.851 7.876 7,021 +0.06(+0.77%)
Jan 20, 2005 7.826 7.851 7.786 7.816 11,636 -0.04(-0.51%)
Jan 19, 2005 7.781 7.871 7.776 7.856 10,432 +0.07(+0.96%)
Jan 18, 2005 7.771 7.781 7.696 7.781 13,040 -0.01(-0.13%)
Jan 14, 2005 7.756 7.801 7.736 7.791 5,015 +0.07(+0.90%)
Jan 13, 2005 7.626 7.721 7.626 7.721 13,040 +0.06(+0.85%)
Jan 12, 2005 7.851 7.861 7.601 7.656 13,040 -0.15(-1.92%)
Jan 11, 2005 7.811 7.826 7.721 7.806 14,645 -0.03(-0.38%)
Jan 10, 2005 7.866 7.871 7.816 7.836 35,911 +0.00(+0.06%)
Jan 07, 2005 7.871 7.871 7.826 7.831 14,244 -0.04(-0.51%)
Jan 06, 2005 7.935 7.935 7.871 7.871 31,497 -0.06(-0.75%)
Jan 05, 2005 7.925 7.950 7.920 7.930 55,371 +0.00(+0.06%)
Jan 04, 2005 7.920 7.950 7.920 7.925 23,272 +0.00(+0.06%)
Jan 03, 2005 7.816 7.920 7.791 7.920 13,642 +0.07(+0.95%)
Dec 31, 2004 7.866 7.905 7.781 7.846 8,024 -0.02(-0.32%)
Dec 30, 2004 7.841 7.876 7.776 7.871 9,228 +0.09(+1.15%)
Dec 29, 2004 7.851 7.925 7.776 7.781 17,855 -0.09(-1.20%)
Dec 28, 2004 7.970 7.975 7.741 7.876 63,396 -0.05(-0.63%)
Dec 27, 2004 7.826 7.930 7.761 7.925 35,309 +0.07(+0.95%)
Dec 23, 2004 7.841 7.891 7.736 7.851 35,509 +0.01(+0.13%)
Dec 22, 2004 7.706 7.846 7.706 7.841 14,043 +0.09(+1.22%)
Dec 21, 2004 7.676 7.791 7.671 7.746 29,290 +0.08(+1.11%)
Dec 20, 2004 7.571 7.691 7.571 7.661 41,929 +0.09(+1.18%)
Dec 17, 2004 7.457 7.571 7.457 7.571 29,290 +0.12(+1.67%)
Dec 16, 2004 7.452 7.452 7.352 7.447 29,691 -0.01(-0.20%)
Dec 15, 2004 7.402 7.467 7.352 7.462 63,797 +0.07(+0.94%)
Dec 14, 2004 7.397 7.397 7.332 7.392 10,231 +0.00(+0.00%)
Dec 13, 2004 7.402 7.402 7.267 7.392 52,161 -0.04(-0.60%)
Dec 10, 2004 7.352 7.437 7.327 7.437 27,485 +0.02(+0.27%)
Dec 09, 2004 7.417 7.417 7.377 7.417 10,632 +0.00(+0.07%)
Dec 08, 2004 7.397 7.437 7.392 7.412 4,814 +0.01(+0.20%)
Dec 07, 2004 7.402 7.437 7.372 7.397 19,259 -0.00(-0.07%)
Dec 06, 2004 7.228 7.402 7.198 7.402 38,920 +0.09(+1.30%)
Dec 03, 2004 7.397 7.397 7.287 7.307 15,046 -0.08(-1.15%)
Dec 02, 2004 7.402 7.402 7.322 7.392 14,845 -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.