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

Umh Properties (NY: UMH )

15.96 -0.04 (-0.22%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 20, 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 (%)
May 28, 2004 6.681 6.726 6.402 6.602 37,331 -0.03(-0.45%)
May 27, 2004 6.701 6.726 6.632 6.632 37,531 -0.06(-0.97%)
May 26, 2004 6.602 6.696 6.597 6.696 36,528 +0.11(+1.74%)
May 25, 2004 6.552 6.602 6.482 6.582 45,961 +0.08(+1.23%)
May 24, 2004 6.567 6.567 6.353 6.502 38,535 +0.04(+0.69%)
May 21, 2004 6.477 6.557 6.265 6.457 38,535 +0.08(+1.33%)
May 20, 2004 6.328 6.378 6.258 6.373 34,922 +0.09(+1.51%)
May 19, 2004 6.328 6.597 6.268 6.278 62,820 +0.00(+0.00%)
May 18, 2004 6.278 6.363 6.238 6.278 51,781 +0.06(+0.96%)
May 17, 2004 6.368 6.378 6.208 6.218 41,144 -0.15(-2.35%)
May 14, 2004 6.437 6.437 6.353 6.368 22,478 -0.06(-1.01%)
May 13, 2004 6.537 6.537 6.358 6.432 54,993 -0.22(-3.37%)
May 12, 2004 6.881 6.881 6.477 6.657 62,820 -0.27(-3.88%)
May 11, 2004 6.671 6.950 6.671 6.926 36,126 +0.30(+4.59%)
May 10, 2004 6.726 6.746 6.602 6.622 40,542 -0.12(-1.85%)
May 07, 2004 6.891 7.000 6.741 6.746 52,384 -0.09(-1.31%)
May 06, 2004 7.080 7.080 6.731 6.836 45,359 -0.24(-3.45%)
May 05, 2004 7.090 7.150 7.075 7.080 14,250 +0.04(+0.57%)
May 04, 2004 7.005 7.135 7.005 7.040 20,271 -0.01(-0.21%)
May 03, 2004 7.190 7.249 7.050 7.055 10,436 -0.13(-1.80%)
Apr 30, 2004 7.210 7.225 6.975 7.185 31,510 +0.00(+0.07%)
Apr 29, 2004 7.264 7.294 7.180 7.180 29,905 -0.08(-1.17%)
Apr 28, 2004 7.274 7.289 7.225 7.264 20,873 -0.06(-0.82%)
Apr 27, 2004 7.324 7.349 7.230 7.324 18,866 +0.00(+0.07%)
Apr 26, 2004 7.274 7.374 7.274 7.319 11,841 +0.04(+0.62%)
Apr 23, 2004 7.254 7.374 7.249 7.274 21,274 -0.05(-0.75%)
Apr 22, 2004 7.324 7.379 7.324 7.329 13,848 -0.04(-0.61%)
Apr 21, 2004 7.329 7.424 7.329 7.374 16,658 +0.02(+0.34%)
Apr 20, 2004 7.374 7.424 7.349 7.349 15,855 -0.04(-0.61%)
Apr 19, 2004 7.409 7.474 7.354 7.394 6,823 +0.01(+0.14%)
Apr 16, 2004 7.279 7.449 7.279 7.384 32,514 +0.00(+0.07%)
Apr 15, 2004 7.374 7.429 7.329 7.379 11,239 -0.04(-0.60%)
Apr 14, 2004 7.414 7.469 7.359 7.424 19,066 +0.01(+0.13%)
Apr 13, 2004 7.698 7.698 7.374 7.414 32,313 -0.19(-2.55%)
Apr 12, 2004 7.803 7.912 7.603 7.608 53,989 -0.30(-3.84%)
Apr 08, 2004 7.872 7.932 7.847 7.912 30,105 +0.04(+0.57%)
Apr 07, 2004 7.748 7.867 7.723 7.867 33,517 +0.07(+0.89%)
Apr 06, 2004 7.847 7.927 7.798 7.798 21,876 -0.07(-0.89%)
Apr 05, 2004 7.972 7.992 7.832 7.867 19,669 -0.15(-1.93%)
Apr 02, 2004 8.012 8.062 7.972 8.022 22,478 +0.01(+0.12%)
Apr 01, 2004 8.027 8.032 7.972 8.012 18,866 -0.01(-0.19%)
Mar 31, 2004 7.877 8.086 7.867 8.027 29,302 +0.17(+2.22%)
Mar 30, 2004 7.862 7.882 7.827 7.852 27,496 +0.01(+0.19%)
Mar 29, 2004 7.872 7.897 7.803 7.837 20,672 +0.04(+0.51%)
Mar 26, 2004 7.892 7.897 7.748 7.798 31,309 -0.06(-0.82%)
Mar 25, 2004 7.922 7.922 7.723 7.862 86,905 -0.02(-0.32%)
Mar 24, 2004 7.917 7.972 7.837 7.887 10,436 +0.00(+0.00%)
Mar 23, 2004 7.857 7.897 7.758 7.887 12,644 +0.06(+0.83%)
Mar 22, 2004 7.847 7.947 7.817 7.822 29,102 -0.00(-0.06%)
Mar 19, 2004 7.912 7.942 7.793 7.827 17,260 -0.08(-1.07%)
Mar 18, 2004 7.897 7.912 7.847 7.912 10,637 +0.01(+0.19%)
Mar 17, 2004 7.842 7.902 7.832 7.897 26,292 +0.05(+0.70%)
Mar 16, 2004 7.842 7.842 7.698 7.842 21,475 +0.06(+0.77%)
Mar 15, 2004 7.917 7.917 7.663 7.783 41,947 -0.09(-1.20%)
Mar 12, 2004 7.798 7.917 7.798 7.877 34,320 +0.08(+1.02%)
Mar 11, 2004 7.778 7.882 7.778 7.798 24,486 +0.02(+0.26%)
Mar 10, 2004 7.962 7.962 7.773 7.778 21,475 -0.17(-2.19%)
Mar 09, 2004 7.897 7.967 7.897 7.952 11,640 +0.00(+0.06%)
Mar 08, 2004 7.803 7.967 7.798 7.947 29,102 +0.15(+1.98%)
Mar 05, 2004 8.101 8.156 7.793 7.793 35,725 -0.31(-3.87%)
Mar 04, 2004 8.236 8.246 8.101 8.106 35,123 -0.14(-1.69%)
Mar 03, 2004 8.306 8.306 8.241 8.246 24,686 -0.06(-0.72%)
Mar 02, 2004 8.410 8.410 8.306 8.306 19,669 -0.07(-0.83%)
Mar 01, 2004 8.420 8.435 8.346 8.375 18,665 -0.01(-0.12%)
Feb 27, 2004 8.385 8.385 8.380 8.385 25,288 -0.03(-0.36%)
Feb 26, 2004 8.430 8.430 8.415 8.415 2,207 -0.01(-0.18%)
Feb 25, 2004 8.470 8.470 8.370 8.430 5,017 +0.01(+0.18%)
Feb 24, 2004 8.475 8.475 8.346 8.415 12,644 -0.03(-0.35%)
Feb 23, 2004 8.450 8.470 8.395 8.445 26,693 -0.00(-0.06%)
Feb 20, 2004 8.425 8.455 8.425 8.450 12,243 +0.02(+0.30%)
Feb 19, 2004 8.450 8.450 8.420 8.425 16,257 -0.02(-0.29%)
Feb 18, 2004 8.395 8.450 8.370 8.450 15,052 +0.05(+0.65%)
Feb 17, 2004 8.351 8.420 8.351 8.395 17,862 +0.02(+0.24%)
Feb 13, 2004 8.385 8.410 8.311 8.375 20,070 -0.06(-0.71%)
Feb 12, 2004 8.465 8.465 8.311 8.435 13,045 -0.15(-1.74%)
Feb 11, 2004 8.570 8.595 8.520 8.585 18,063 -0.01(-0.12%)
Feb 10, 2004 8.570 8.595 8.430 8.595 17,059 +0.07(+0.88%)
Feb 09, 2004 8.430 8.520 8.425 8.520 13,647 +0.09(+1.12%)
Feb 06, 2004 8.375 8.465 8.346 8.425 15,052 +0.03(+0.36%)
Feb 05, 2004 8.490 8.495 8.341 8.395 12,042 -0.10(-1.17%)
Feb 04, 2004 8.500 8.570 8.490 8.495 16,859 -0.05(-0.64%)
Feb 03, 2004 8.570 8.590 8.540 8.550 15,052 -0.04(-0.52%)
Feb 02, 2004 8.635 8.635 8.490 8.595 33,919 -0.04(-0.46%)
Jan 30, 2004 8.615 8.635 8.520 8.635 11,440 +0.04(+0.52%)
Jan 29, 2004 8.640 8.640 8.590 8.590 6,823 -0.01(-0.12%)
Jan 28, 2004 8.610 8.620 8.560 8.600 24,084 -0.02(-0.23%)
Jan 27, 2004 8.645 8.669 8.570 8.620 33,317 +0.00(+0.06%)
Jan 26, 2004 8.560 8.615 8.560 8.615 9,433 +0.00(+0.06%)
Jan 23, 2004 8.535 8.610 8.510 8.610 13,848 +0.02(+0.29%)
Jan 22, 2004 8.610 8.615 8.505 8.585 8,429 +0.03(+0.35%)
Jan 21, 2004 8.540 8.615 8.540 8.555 14,450 -0.04(-0.46%)
Jan 20, 2004 8.560 8.595 8.480 8.595 23,883 +0.10(+1.17%)
Jan 16, 2004 8.435 8.545 8.435 8.495 26,091 +0.06(+0.71%)
Jan 15, 2004 8.520 8.520 8.420 8.435 46,563 -0.13(-1.51%)
Jan 14, 2004 8.595 8.635 8.420 8.565 46,162 -0.05(-0.64%)
Jan 13, 2004 8.714 8.714 8.540 8.620 53,387 -0.07(-0.86%)
Jan 12, 2004 8.694 8.719 8.630 8.694 9,031 +0.00(+0.00%)
Jan 09, 2004 8.600 8.694 8.600 8.694 12,243 +0.02(+0.29%)
Jan 08, 2004 8.694 8.694 8.545 8.669 10,235 -0.03(-0.34%)
Jan 07, 2004 8.669 8.699 8.560 8.699 26,693 +0.03(+0.40%)
Jan 06, 2004 8.520 8.664 8.520 8.664 9,433 +0.09(+1.10%)
Jan 05, 2004 8.420 8.664 8.420 8.570 39,739 +0.10(+1.18%)
Jan 02, 2004 8.520 8.530 8.296 8.470 17,461 -0.00(-0.06%)
Dec 31, 2003 8.420 8.580 8.366 8.475 21,074 -0.00(-0.06%)
Dec 30, 2003 8.455 8.495 8.445 8.480 22,880 -0.01(-0.12%)
Dec 29, 2003 8.620 8.620 8.455 8.490 10,436 -0.13(-1.50%)
Dec 26, 2003 8.620 8.620 8.545 8.620 3,211 +0.00(+0.00%)
Dec 24, 2003 8.570 8.620 8.570 8.620 1,605 +0.02(+0.29%)
Dec 23, 2003 8.530 8.595 8.530 8.595 6,823 +0.05(+0.58%)
Dec 22, 2003 8.525 8.585 8.470 8.545 8,429 -0.02(-0.23%)
Dec 19, 2003 8.485 8.565 8.420 8.565 17,862 +0.04(+0.53%)
Dec 18, 2003 8.500 8.520 8.420 8.520 19,267 +0.03(+0.35%)
Dec 17, 2003 8.540 8.540 8.420 8.490 18,264 -0.10(-1.16%)
Dec 16, 2003 8.525 8.590 8.450 8.590 32,313 +0.03(+0.35%)
Dec 15, 2003 8.709 8.709 8.545 8.560 15,253 -0.10(-1.15%)
Dec 12, 2003 8.600 8.659 8.600 8.659 9,031 +0.06(+0.75%)
Dec 11, 2003 8.495 8.595 8.370 8.595 37,130 +0.10(+1.17%)
Dec 10, 2003 8.669 8.669 8.460 8.495 7,626 -0.14(-1.62%)
Dec 09, 2003 8.625 8.699 8.625 8.635 11,440 -0.07(-0.80%)
Dec 08, 2003 8.495 8.714 8.495 8.704 41,947 +0.42(+5.11%)
Dec 05, 2003 8.470 8.470 8.296 8.281 11,038 -0.21(-2.46%)
Dec 04, 2003 8.490 8.495 8.420 8.490 14,852 +0.00(+0.00%)
Dec 03, 2003 8.590 8.664 8.490 8.490 6,823 -0.18(-2.07%)
Dec 02, 2003 8.669 8.714 8.620 8.669 35,926 -0.05(-0.57%)
Dec 01, 2003 8.664 8.719 8.664 8.719 15,654 +0.15(+1.74%)
Nov 28, 2003 8.645 8.645 8.520 8.570 17,260 -0.10(-1.15%)
Nov 26, 2003 8.669 8.669 8.610 8.669 13,246 +0.04(+0.46%)
Nov 25, 2003 8.455 8.635 8.455 8.630 20,471 +0.08(+0.99%)
Nov 24, 2003 8.490 8.565 8.520 8.545 32,313 +0.05(+0.65%)
Nov 21, 2003 8.420 8.470 8.420 8.490 13,246 +0.07(+0.83%)
Nov 20, 2003 8.465 8.470 8.375 8.420 15,052 -0.10(-1.17%)
Nov 19, 2003 8.410 8.520 8.410 8.520 83,493 +0.17(+2.09%)
Nov 18, 2003 8.370 8.370 8.311 8.346 29,503 +0.03(+0.36%)
Nov 17, 2003 8.246 8.321 8.246 8.316 26,493 +0.02(+0.30%)
Nov 14, 2003 8.326 8.326 8.201 8.291 21,274 -0.02(-0.30%)
Nov 13, 2003 8.251 8.316 8.221 8.316 19,468 +0.02(+0.30%)
Nov 12, 2003 8.331 8.331 8.286 8.291 18,063 +0.02(+0.30%)
Nov 11, 2003 8.226 8.261 8.226 8.266 5,820 -0.00(-0.06%)
Nov 10, 2003 8.221 8.221 8.221 8.271 9,433 +0.04(+0.48%)
Nov 07, 2003 8.271 8.271 8.271 8.231 30,306 -0.04(-0.48%)
Nov 06, 2003 8.286 8.286 8.221 8.271 15,253 +0.00(+0.00%)
Nov 05, 2003 8.251 8.271 8.261 8.271 6,021 +0.01(+0.12%)
Nov 04, 2003 8.251 8.271 8.251 8.261 14,250 -0.00(-0.06%)
Nov 03, 2003 8.266 8.266 8.266 8.266 6,633 +0.09(+1.16%)
Oct 31, 2003 8.196 8.196 8.116 8.171 17,260 -0.01(-0.12%)
Oct 30, 2003 8.181 8.181 8.181 8.181 3,411 -0.06(-0.79%)
Oct 29, 2003 8.271 8.341 8.211 8.246 21,475 -0.02(-0.30%)
Oct 28, 2003 8.221 8.271 8.121 8.271 11,841 +0.03(+0.36%)
Oct 27, 2003 8.121 8.241 8.082 8.241 17,662 +0.15(+1.91%)
Oct 24, 2003 7.977 8.091 7.972 8.086 12,042 +0.10(+1.31%)
Oct 23, 2003 7.977 8.042 7.972 7.982 13,246 -0.04(-0.50%)
Oct 22, 2003 8.196 8.196 7.982 8.022 20,471 -0.19(-2.37%)
Oct 21, 2003 8.072 8.216 8.077 8.216 13,045 +0.14(+1.79%)
Oct 20, 2003 8.266 8.266 8.072 8.072 32,915 -0.19(-2.35%)
Oct 17, 2003 7.807 8.256 7.807 8.266 73,458 +0.47(+6.01%)
Oct 16, 2003 7.748 7.798 7.748 7.798 12,243 +0.07(+0.97%)
Oct 15, 2003 7.723 7.798 7.718 7.723 29,302 +0.00(+0.00%)
Oct 14, 2003 7.598 7.723 7.598 7.723 22,278 +0.13(+1.77%)
Oct 13, 2003 7.598 7.603 7.583 7.588 7,827 -0.01(-0.13%)
Oct 10, 2003 7.573 7.573 7.474 7.598 25,890 +0.06(+0.86%)
Oct 09, 2003 7.608 7.618 7.533 7.533 19,267 +0.01(+0.13%)
Oct 08, 2003 7.474 7.523 7.474 7.523 30,105 -0.10(-1.31%)
Oct 07, 2003 7.469 7.623 7.469 7.623 34,721 +0.15(+2.00%)
Oct 06, 2003 7.349 7.474 7.349 7.474 4,415 +0.10(+1.35%)
Oct 03, 2003 7.424 7.474 7.349 7.374 31,711 -0.07(-1.00%)
Oct 02, 2003 7.374 7.449 7.374 7.449 17,862 -0.10(-1.32%)
Oct 01, 2003 7.484 7.548 7.484 7.548 19,066 +0.04(+0.53%)
Sep 30, 2003 7.379 7.514 7.364 7.509 30,105 +0.13(+1.82%)
Sep 29, 2003 7.374 7.449 7.374 7.374 17,461 -0.10(-1.33%)
Sep 26, 2003 7.514 7.548 7.474 7.474 6,021 -0.04(-0.60%)
Sep 25, 2003 7.474 7.519 7.474 7.519 27,897 +0.01(+0.20%)
Sep 24, 2003 7.543 7.558 7.499 7.504 12,243 -0.04(-0.53%)
Sep 23, 2003 7.499 7.543 7.499 7.543 80,081 +0.04(+0.60%)
Sep 22, 2003 7.499 7.523 7.474 7.499 11,038 -0.05(-0.73%)
Sep 19, 2003 7.643 7.643 7.504 7.553 30,707 -0.11(-1.43%)
Sep 18, 2003 7.663 7.663 7.643 7.663 9,433 +0.00(+0.00%)
Sep 17, 2003 7.593 7.673 7.588 7.663 32,313 +0.06(+0.85%)
Sep 16, 2003 7.523 7.603 7.573 7.598 22,478 +0.07(+0.99%)
Sep 15, 2003 7.598 7.598 7.484 7.523 7,626 -0.07(-0.98%)
Sep 12, 2003 7.578 7.603 7.548 7.598 15,654 -0.01(-0.20%)
Sep 11, 2003 7.573 7.613 7.558 7.613 6,221 +0.08(+1.06%)
Sep 10, 2003 7.509 7.663 7.484 7.533 39,538 -0.02(-0.33%)
Sep 09, 2003 7.548 7.578 7.519 7.558 3,813 -0.02(-0.26%)
Sep 08, 2003 7.598 7.603 7.504 7.578 10,637 -0.02(-0.26%)
Sep 05, 2003 7.653 7.653 7.568 7.598 14,250 -0.05(-0.65%)
Sep 04, 2003 7.613 7.658 7.608 7.648 17,059 +0.04(+0.52%)
Sep 03, 2003 7.558 7.618 7.558 7.608 15,052 +0.05(+0.66%)
Sep 02, 2003 7.523 7.568 7.474 7.558 30,105 -0.01(-0.20%)
Aug 29, 2003 7.499 7.573 7.499 7.573 4,616 +0.07(+1.00%)
Aug 28, 2003 7.618 7.618 7.474 7.499 54,993 -0.12(-1.57%)
Aug 27, 2003 7.573 7.618 7.548 7.618 11,239 +0.01(+0.20%)
Aug 26, 2003 7.618 7.618 7.548 7.603 4,214 -0.00(-0.07%)
Aug 25, 2003 7.474 7.633 7.474 7.608 5,218 +0.13(+1.80%)
Aug 22, 2003 7.633 7.638 7.374 7.474 13,447 -0.16(-2.09%)
Aug 21, 2003 7.598 7.638 7.583 7.633 11,841 +0.06(+0.79%)
Aug 20, 2003 7.608 7.608 7.548 7.573 9,232 -0.06(-0.85%)
Aug 19, 2003 7.638 7.638 7.568 7.638 7,024 -0.00(-0.07%)
Aug 18, 2003 7.668 7.668 7.474 7.643 11,640 -0.02(-0.26%)
Aug 15, 2003 7.663 7.663 7.663 7.663 5,820 -0.00(-0.06%)
Aug 14, 2003 7.673 7.693 7.533 7.668 13,045 +0.06(+0.85%)
Aug 13, 2003 7.608 7.668 7.598 7.603 8,831 -0.07(-0.91%)
Aug 12, 2003 7.588 7.673 7.588 7.673 10,235 +0.08(+1.05%)
Aug 11, 2003 7.578 7.593 7.578 7.593 2,408 +0.04(+0.53%)
Aug 08, 2003 7.623 7.623 7.548 7.553 9,433 +0.00(+0.07%)
Aug 07, 2003 7.339 7.548 7.329 7.548 17,461 +0.18(+2.43%)
Aug 06, 2003 7.095 7.379 7.045 7.369 12,845 +0.22(+3.14%)
Aug 05, 2003 7.249 7.249 7.125 7.145 23,683 -0.15(-2.12%)
Aug 04, 2003 7.414 7.414 7.254 7.299 9,433 -0.13(-1.74%)
Aug 01, 2003 7.523 7.523 7.225 7.429 21,274 -0.13(-1.78%)
Jul 31, 2003 7.708 7.713 7.548 7.563 10,235 -0.10(-1.36%)
Jul 30, 2003 7.748 7.773 7.658 7.668 8,028 -0.03(-0.39%)
Jul 29, 2003 7.693 7.713 7.623 7.698 13,045 +0.05(+0.72%)
Jul 28, 2003 7.593 7.643 7.499 7.643 15,253 +0.08(+1.05%)
Jul 25, 2003 7.523 7.598 7.454 7.563 5,619 +0.11(+1.47%)
Jul 24, 2003 7.543 7.543 7.449 7.454 18,866 -0.07(-0.93%)
Jul 23, 2003 7.533 7.543 7.404 7.523 20,873 -0.02(-0.26%)
Jul 22, 2003 7.703 7.703 7.543 7.543 10,235 -0.11(-1.43%)
Jul 21, 2003 7.872 7.872 7.479 7.653 25,489 -0.19(-2.48%)
Jul 18, 2003 7.798 7.852 7.788 7.847 7,024 +0.12(+1.61%)
Jul 17, 2003 7.897 7.897 7.713 7.723 11,038 -0.18(-2.33%)
Jul 16, 2003 7.912 7.912 7.862 7.907 3,813 -0.04(-0.50%)
Jul 15, 2003 7.892 7.962 7.827 7.947 13,045 +0.00(+0.00%)
Jul 14, 2003 7.897 7.972 7.897 7.947 9,633 +0.10(+1.27%)
Jul 11, 2003 7.902 7.997 7.788 7.847 12,845 -0.07(-0.94%)
Jul 10, 2003 8.121 8.121 7.922 7.922 27,295 -0.20(-2.45%)
Jul 09, 2003 7.698 8.221 7.663 8.121 43,151 +0.42(+5.50%)
Jul 08, 2003 7.698 7.723 7.643 7.698 31,309 +0.00(+0.00%)
Jul 07, 2003 7.703 7.723 7.578 7.698 16,257 -0.00(-0.06%)
Jul 03, 2003 7.922 7.922 7.688 7.703 18,464 -0.23(-2.89%)
Jul 02, 2003 7.633 7.937 7.618 7.932 32,112 +0.30(+3.92%)
Jul 01, 2003 7.583 7.748 7.553 7.633 44,556 +0.08(+1.06%)
Jun 30, 2003 7.972 8.022 7.543 7.553 236,229 -0.38(-4.77%)
Jun 27, 2003 8.121 8.146 7.847 7.932 38,936 -0.24(-2.93%)
Jun 26, 2003 8.351 8.356 8.171 8.171 18,063 -0.20(-2.38%)
Jun 25, 2003 8.171 8.395 8.146 8.370 25,088 +0.17(+2.13%)
Jun 24, 2003 8.196 8.221 8.136 8.196 17,862 -0.01(-0.18%)
Jun 23, 2003 8.121 8.216 8.072 8.211 36,528 -0.00(-0.06%)
Jun 20, 2003 8.211 8.256 8.082 8.216 19,669 +0.00(+0.00%)
Jun 19, 2003 8.196 8.370 8.181 8.216 17,059 -0.01(-0.12%)
Jun 18, 2003 8.321 8.321 8.121 8.226 53,387 -0.13(-1.61%)
Jun 17, 2003 8.221 8.366 8.047 8.361 31,510 +0.20(+2.44%)
Jun 16, 2003 7.852 8.161 7.852 8.161 37,331 +0.18(+2.31%)
Jun 13, 2003 8.017 8.096 7.947 7.977 52,584 -0.04(-0.50%)
Jun 12, 2003 7.922 8.017 7.922 8.017 9,433 +0.05(+0.63%)
Jun 11, 2003 7.997 7.997 7.877 7.967 13,647 +0.00(+0.06%)
Jun 10, 2003 8.017 8.017 7.897 7.962 24,084 -0.05(-0.68%)
Jun 09, 2003 8.047 8.052 7.992 8.017 10,637 -0.05(-0.62%)
Jun 06, 2003 7.972 8.067 7.872 8.067 21,475 +0.10(+1.25%)
Jun 05, 2003 7.972 7.972 7.902 7.967 8,429 -0.05(-0.68%)
Jun 04, 2003 8.042 8.042 7.997 8.022 13,447 -0.02(-0.25%)
Jun 03, 2003 8.062 8.091 8.042 8.042 11,239 -0.04(-0.55%)
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.