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

Umh Properties (NY: UMH )

15.54 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 10.25 10.27 9.995 10.25 195,453 -0.07(-0.65%)
Jul 30, 2020 10.30 10.37 10.15 10.31 180,951 -0.18(-1.75%)
Jul 29, 2020 10.33 10.62 10.33 10.49 238,491 +0.27(+2.61%)
Jul 28, 2020 10.15 10.30 10.08 10.23 190,133 +0.02(+0.16%)
Jul 27, 2020 10.15 10.22 9.945 10.21 234,761 +0.12(+1.16%)
Jul 24, 2020 10.30 10.33 10.08 10.10 105,170 -0.18(-1.78%)
Jul 23, 2020 10.09 10.31 10.00 10.28 368,244 +0.15(+1.48%)
Jul 22, 2020 9.829 10.20 9.829 10.13 198,159 +0.20(+2.01%)
Jul 21, 2020 9.937 10.16 9.904 9.929 182,038 +0.19(+1.97%)
Jul 20, 2020 9.962 9.979 9.720 9.737 149,738 -0.29(-2.91%)
Jul 17, 2020 9.970 10.19 9.845 10.03 141,187 +0.07(+0.75%)
Jul 16, 2020 10.13 10.13 9.812 9.954 127,199 -0.17(-1.73%)
Jul 15, 2020 10.45 10.53 10.12 10.13 199,609 +0.01(+0.08%)
Jul 14, 2020 9.862 10.13 9.854 10.12 158,487 +0.20(+2.02%)
Jul 13, 2020 9.962 10.13 9.837 9.920 166,145 -0.01(-0.08%)
Jul 10, 2020 9.837 10.07 9.837 9.929 138,306 +0.02(+0.25%)
Jul 09, 2020 10.15 10.15 9.779 9.904 145,983 -0.33(-3.25%)
Jul 08, 2020 10.26 10.46 10.10 10.24 163,530 -0.10(-0.97%)
Jul 07, 2020 10.66 10.70 10.30 10.34 150,164 -0.52(-4.76%)
Jul 06, 2020 11.39 11.52 10.84 10.85 164,204 -0.18(-1.59%)
Jul 02, 2020 11.29 11.30 10.77 11.03 194,973 +0.06(+0.53%)
Jul 01, 2020 10.67 11.04 10.67 10.97 151,636 +0.20(+1.86%)
Jun 30, 2020 10.64 10.80 10.57 10.77 206,323 +0.06(+0.54%)
Jun 29, 2020 10.41 10.74 10.29 10.71 202,472 +0.47(+4.55%)
Jun 26, 2020 10.50 10.59 10.11 10.25 406,874 -0.27(-2.54%)
Jun 25, 2020 10.04 10.54 10.04 10.51 189,146 +0.38(+3.78%)
Jun 24, 2020 10.50 10.64 9.770 10.13 287,105 -0.57(-5.30%)
Jun 23, 2020 10.79 10.87 10.55 10.69 131,940 +0.01(+0.08%)
Jun 22, 2020 10.54 10.73 10.35 10.69 118,129 +0.12(+1.18%)
Jun 19, 2020 10.63 10.66 10.48 10.56 281,174 +0.07(+0.63%)
Jun 18, 2020 10.15 10.63 10.15 10.49 166,310 +0.06(+0.56%)
Jun 17, 2020 10.76 10.76 10.41 10.44 138,569 -0.26(-2.41%)
Jun 16, 2020 10.69 10.88 10.41 10.69 249,383 +0.30(+2.89%)
Jun 15, 2020 10.42 10.44 10.23 10.39 318,708 -0.29(-2.73%)
Jun 12, 2020 10.74 10.74 10.30 10.69 150,551 +0.44(+4.31%)
Jun 11, 2020 10.39 10.62 10.15 10.25 283,836 -0.68(-6.25%)
Jun 10, 2020 11.45 11.45 10.84 10.93 236,172 -0.38(-3.39%)
Jun 09, 2020 11.25 11.49 11.19 11.31 145,408 -0.23(-2.02%)
Jun 08, 2020 11.54 11.80 11.42 11.54 309,342 -0.08(-0.72%)
Jun 05, 2020 11.70 11.75 11.27 11.63 292,940 +0.59(+5.36%)
Jun 04, 2020 11.19 11.19 10.89 11.04 100,956 -0.19(-1.71%)
Jun 03, 2020 11.12 11.30 10.98 11.23 173,199 +0.38(+3.53%)
Jun 02, 2020 10.87 10.97 10.72 10.84 94,547 +0.13(+1.24%)
Jun 01, 2020 10.50 10.87 10.31 10.71 163,387 +0.32(+3.04%)
May 29, 2020 10.49 10.60 10.29 10.39 143,468 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.64 10.68 154,286 -0.18(-1.69%)
May 27, 2020 10.93 11.09 10.36 10.86 257,144 +0.21(+1.96%)
May 26, 2020 10.33 10.77 10.27 10.65 233,236 +0.53(+5.27%)
May 22, 2020 9.995 10.13 9.619 10.12 191,251 +0.22(+2.19%)
May 21, 2020 9.829 10.02 9.820 9.904 128,523 +0.07(+0.76%)
May 20, 2020 9.829 9.895 9.495 9.829 162,071 +0.21(+2.16%)
May 19, 2020 9.862 9.973 9.587 9.620 145,728 -0.31(-3.10%)
May 18, 2020 9.129 9.995 9.129 9.929 258,843 +0.77(+8.46%)
May 15, 2020 9.037 9.246 8.912 9.154 179,725 +0.10(+1.10%)
May 14, 2020 8.987 9.079 8.596 9.054 348,173 -0.22(-2.42%)
May 13, 2020 9.582 9.746 9.025 9.279 250,977 -0.48(-4.87%)
May 12, 2020 10.25 10.34 9.730 9.754 233,077 -0.50(-4.88%)
May 11, 2020 10.27 10.47 10.00 10.25 252,334 -0.28(-2.65%)
May 08, 2020 10.25 10.72 10.25 10.53 221,425 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.828 9.984 187,135 +0.14(+1.42%)
May 06, 2020 9.967 10.07 9.779 9.844 179,730 -0.11(-1.15%)
May 05, 2020 10.32 10.40 9.910 9.959 202,460 -0.12(-1.22%)
May 04, 2020 10.04 10.23 9.869 10.08 215,990 -0.14(-1.36%)
May 01, 2020 10.29 10.47 10.07 10.22 237,284 -0.43(-4.00%)
Apr 30, 2020 10.69 10.92 10.54 10.65 247,261 -0.34(-3.13%)
Apr 29, 2020 10.49 11.15 10.49 10.99 268,619 +0.59(+5.67%)
Apr 28, 2020 10.11 10.48 10.05 10.40 201,736 +0.42(+4.19%)
Apr 27, 2020 9.320 10.21 9.320 9.984 341,089 +0.76(+8.27%)
Apr 24, 2020 9.008 9.402 8.779 9.222 202,027 +0.28(+3.12%)
Apr 23, 2020 8.976 9.205 8.803 8.943 224,721 -0.03(-0.37%)
Apr 22, 2020 9.484 9.484 8.943 8.976 208,972 -0.20(-2.14%)
Apr 21, 2020 8.828 9.271 8.828 9.172 278,987 -0.03(-0.36%)
Apr 20, 2020 9.213 9.332 8.943 9.205 316,131 -0.11(-1.23%)
Apr 17, 2020 9.156 9.525 9.017 9.320 296,697 +0.38(+4.22%)
Apr 16, 2020 8.664 8.992 8.320 8.943 407,500 +0.24(+2.73%)
Apr 15, 2020 8.828 8.984 8.517 8.705 361,373 -0.53(-5.77%)
Apr 14, 2020 9.959 10.11 9.017 9.238 356,722 -0.43(-4.49%)
Apr 13, 2020 9.853 9.853 9.418 9.672 193,262 -0.21(-2.16%)
Apr 09, 2020 8.877 9.894 8.877 9.885 323,170 +1.30(+15.19%)
Apr 08, 2020 8.361 8.607 8.181 8.582 329,104 +0.40(+4.91%)
Apr 07, 2020 8.762 8.812 8.099 8.181 319,310 -0.20(-2.35%)
Apr 06, 2020 8.525 8.730 7.853 8.377 462,319 +0.22(+2.71%)
Apr 03, 2020 8.033 8.230 7.951 8.156 382,705 -0.14(-1.68%)
Apr 02, 2020 8.041 8.418 8.008 8.295 539,812 +0.20(+2.53%)
Apr 01, 2020 8.279 8.369 7.926 8.090 287,396 -0.81(-9.12%)
Mar 31, 2020 8.549 8.926 8.418 8.902 321,332 +0.27(+3.13%)
Mar 30, 2020 8.484 8.779 8.289 8.631 302,508 +0.08(+0.96%)
Mar 27, 2020 8.771 9.033 8.443 8.549 243,140 -0.65(-7.04%)
Mar 26, 2020 8.033 9.262 7.959 9.197 275,202 +1.25(+15.67%)
Mar 25, 2020 7.836 8.402 7.492 7.951 293,407 +0.32(+4.19%)
Mar 24, 2020 7.812 8.016 7.303 7.631 483,547 +0.16(+2.20%)
Mar 23, 2020 8.066 8.123 7.107 7.467 389,976 -0.66(-8.07%)
Mar 20, 2020 8.033 8.574 7.459 8.123 631,214 +0.14(+1.75%)
Mar 19, 2020 7.566 8.517 7.074 7.984 531,374 +0.38(+4.96%)
Mar 18, 2020 8.369 8.451 7.402 7.607 531,399 -1.16(-13.27%)
Mar 17, 2020 8.820 9.008 8.295 8.771 427,610 +0.02(+0.28%)
Mar 16, 2020 9.869 10.07 8.599 8.746 680,526 -2.33(-21.02%)
Mar 13, 2020 10.10 11.07 9.566 11.07 399,175 +1.46(+15.17%)
Mar 12, 2020 9.582 9.959 8.976 9.615 436,971 -0.59(-5.78%)
Mar 11, 2020 10.62 10.62 9.951 10.21 284,599 -0.41(-3.86%)
Mar 10, 2020 10.08 10.66 10.00 10.62 312,553 +0.80(+8.10%)
Mar 09, 2020 12.12 12.12 9.672 9.820 538,262 -2.71(-21.60%)
Mar 06, 2020 12.12 12.55 11.84 12.52 235,454 +0.16(+1.33%)
Mar 05, 2020 12.43 12.64 11.98 12.36 170,174 -0.44(-3.46%)
Mar 04, 2020 12.52 12.80 12.43 12.80 141,765 +0.50(+4.06%)
Mar 03, 2020 12.27 12.68 12.16 12.30 176,350 +0.04(+0.33%)
Mar 02, 2020 11.94 12.27 11.77 12.26 113,595 +0.37(+3.10%)
Feb 28, 2020 12.05 12.05 11.53 11.89 297,307 -0.36(-2.94%)
Feb 27, 2020 12.77 12.77 12.25 12.25 177,154 -0.70(-5.38%)
Feb 26, 2020 12.77 13.03 12.68 12.95 156,282 +0.30(+2.40%)
Feb 25, 2020 12.89 12.91 12.57 12.65 150,516 -0.21(-1.66%)
Feb 24, 2020 12.91 13.00 12.80 12.86 98,314 -0.26(-2.00%)
Feb 21, 2020 13.26 13.31 13.08 13.12 180,434 -0.11(-0.87%)
Feb 20, 2020 13.16 13.27 13.08 13.24 118,957 +0.02(+0.12%)
Feb 19, 2020 13.39 13.39 13.18 13.22 114,488 -0.12(-0.92%)
Feb 18, 2020 13.48 13.48 13.29 13.34 73,525 -0.11(-0.85%)
Feb 14, 2020 13.32 13.49 13.32 13.46 94,425 +0.14(+1.05%)
Feb 13, 2020 13.21 13.34 13.21 13.32 65,552 +0.06(+0.49%)
Feb 12, 2020 13.36 13.38 13.22 13.26 119,682 -0.05(-0.37%)
Feb 11, 2020 13.33 13.40 13.19 13.30 86,161 +0.04(+0.31%)
Feb 10, 2020 13.25 13.29 13.18 13.26 92,739 +0.04(+0.31%)
Feb 07, 2020 13.38 13.38 13.21 13.22 84,123 -0.16(-1.21%)
Feb 06, 2020 13.41 13.43 13.31 13.38 158,420 +0.06(+0.49%)
Feb 05, 2020 13.24 13.34 13.10 13.32 193,624 +0.24(+1.80%)
Feb 04, 2020 13.11 13.17 13.00 13.08 117,217 +0.04(+0.31%)
Feb 03, 2020 12.83 13.10 12.83 13.04 119,043 +0.24(+1.84%)
Jan 31, 2020 13.03 13.13 12.78 12.81 171,207 -0.31(-2.35%)
Jan 30, 2020 13.08 13.18 13.04 13.12 77,667 +0.00(+0.00%)
Jan 29, 2020 13.22 13.23 13.08 13.12 133,320 -0.11(-0.86%)
Jan 28, 2020 13.41 13.42 13.16 13.23 163,915 -0.11(-0.79%)
Jan 27, 2020 13.22 13.42 13.21 13.34 122,743 +0.02(+0.12%)
Jan 24, 2020 13.48 13.48 13.28 13.32 83,013 -0.17(-1.26%)
Jan 23, 2020 13.37 13.49 13.30 13.49 144,588 +0.12(+0.91%)
Jan 22, 2020 13.36 13.43 13.26 13.37 170,615 +0.07(+0.55%)
Jan 21, 2020 13.26 13.35 13.24 13.30 156,904 +0.02(+0.18%)
Jan 17, 2020 13.36 13.37 13.23 13.27 248,547 -0.01(-0.06%)
Jan 16, 2020 13.09 13.29 13.08 13.28 265,105 +0.20(+1.55%)
Jan 15, 2020 13.00 13.15 13.00 13.08 229,115 +0.09(+0.69%)
Jan 14, 2020 12.75 13.04 12.70 12.99 153,105 +0.20(+1.59%)
Jan 13, 2020 12.66 12.80 12.66 12.78 104,375 +0.08(+0.64%)
Jan 10, 2020 12.85 12.85 12.59 12.70 184,529 -0.07(-0.57%)
Jan 09, 2020 12.61 12.81 12.60 12.78 215,252 +0.20(+1.61%)
Jan 08, 2020 12.47 12.61 12.38 12.57 129,799 +0.11(+0.85%)
Jan 07, 2020 12.56 12.59 12.42 12.47 90,484 -0.14(-1.09%)
Jan 06, 2020 12.57 12.72 12.56 12.61 123,321 +0.01(+0.06%)
Jan 03, 2020 12.43 12.62 12.40 12.60 155,296 +0.10(+0.78%)
Jan 02, 2020 12.86 12.86 12.40 12.50 143,482 -0.25(-1.97%)
Dec 31, 2019 12.55 12.78 12.53 12.75 164,547 +0.18(+1.42%)
Dec 30, 2019 12.61 12.66 12.56 12.57 76,391 -0.08(-0.64%)
Dec 27, 2019 12.74 12.74 12.59 12.66 70,678 -0.02(-0.13%)
Dec 26, 2019 12.72 12.77 12.53 12.67 112,041 -0.02(-0.13%)
Dec 24, 2019 12.78 12.78 12.65 12.69 81,656 -0.10(-0.76%)
Dec 23, 2019 12.97 12.97 12.78 12.78 172,837 -0.10(-0.76%)
Dec 20, 2019 12.79 12.92 12.70 12.88 366,468 +0.09(+0.70%)
Dec 19, 2019 13.02 13.02 12.72 12.79 124,577 -0.20(-1.56%)
Dec 18, 2019 12.78 13.04 12.64 13.00 240,251 +0.28(+2.17%)
Dec 17, 2019 12.76 12.94 12.61 12.72 485,306 -0.04(-0.32%)
Dec 16, 2019 12.84 12.98 12.70 12.76 261,464 -0.18(-1.38%)
Dec 13, 2019 12.90 13.02 12.81 12.94 421,482 +0.05(+0.38%)
Dec 12, 2019 13.09 13.23 12.88 12.89 264,319 -0.24(-1.85%)
Dec 11, 2019 12.75 13.15 12.61 13.13 613,311 +0.32(+2.53%)
Dec 10, 2019 12.75 12.85 12.70 12.81 132,802 +0.06(+0.44%)
Dec 09, 2019 12.69 12.78 12.66 12.75 182,654 +0.04(+0.32%)
Dec 06, 2019 12.57 12.75 12.57 12.71 153,199 +0.15(+1.23%)
Dec 05, 2019 12.52 12.57 12.40 12.56 97,473 +0.08(+0.65%)
Dec 04, 2019 12.45 12.56 12.45 12.48 110,029 +0.02(+0.20%)
Dec 03, 2019 12.31 12.60 12.31 12.45 144,334 +0.11(+0.92%)
Dec 02, 2019 12.64 12.64 12.31 12.34 120,680 -0.32(-2.50%)
Nov 29, 2019 12.87 12.87 12.64 12.66 145,551 -0.27(-2.07%)
Nov 27, 2019 12.45 12.93 12.44 12.92 316,882 +0.49(+3.91%)
Nov 26, 2019 12.14 12.44 12.11 12.44 341,663 +0.33(+2.75%)
Nov 25, 2019 11.99 12.15 11.99 12.10 139,908 +0.20(+1.70%)
Nov 22, 2019 11.91 11.93 11.80 11.90 174,291 +0.06(+0.55%)
Nov 21, 2019 12.03 12.06 11.82 11.84 73,202 -0.22(-1.82%)
Nov 20, 2019 12.05 12.16 11.96 12.06 161,559 -0.02(-0.20%)
Nov 19, 2019 12.00 12.13 11.93 12.08 132,708 +0.12(+1.02%)
Nov 18, 2019 11.98 12.04 11.91 11.96 274,935 -0.08(-0.67%)
Nov 15, 2019 12.16 12.16 12.01 12.04 116,934 -0.05(-0.40%)
Nov 14, 2019 12.10 12.24 12.03 12.09 117,377 -0.03(-0.27%)
Nov 13, 2019 12.25 12.26 12.09 12.12 163,502 -0.17(-1.37%)
Nov 12, 2019 12.09 12.34 12.07 12.29 327,700 +0.16(+1.32%)
Nov 11, 2019 12.18 12.21 11.87 12.13 380,108 +0.06(+0.46%)
Nov 08, 2019 12.18 12.52 11.90 12.07 350,158 +0.30(+2.52%)
Nov 07, 2019 11.80 11.87 11.65 11.78 112,234 +0.01(+0.07%)
Nov 06, 2019 11.93 11.96 11.68 11.77 179,904 -0.14(-1.21%)
Nov 05, 2019 12.00 12.06 11.91 11.91 237,020 -0.11(-0.93%)
Nov 04, 2019 12.04 12.10 11.96 12.02 98,094 +0.01(+0.07%)
Nov 01, 2019 11.98 12.06 11.90 12.02 89,880 +0.06(+0.47%)
Oct 31, 2019 11.97 12.00 11.83 11.96 115,647 -0.01(-0.07%)
Oct 30, 2019 11.94 11.98 11.82 11.97 93,026 +0.08(+0.67%)
Oct 29, 2019 11.78 11.98 11.73 11.89 130,360 +0.13(+1.09%)
Oct 28, 2019 11.74 11.78 11.68 11.76 82,631 -0.01(-0.07%)
Oct 25, 2019 11.86 11.88 11.76 11.77 109,229 -0.09(-0.74%)
Oct 24, 2019 11.98 11.98 11.78 11.86 124,088 -0.05(-0.40%)
Oct 23, 2019 12.06 12.07 11.83 11.90 129,076 -0.18(-1.52%)
Oct 22, 2019 12.18 12.22 12.05 12.09 117,424 -0.06(-0.46%)
Oct 21, 2019 11.78 12.23 11.78 12.14 216,881 +0.32(+2.71%)
Oct 18, 2019 11.63 11.88 11.63 11.82 145,930 +0.18(+1.58%)
Oct 17, 2019 11.51 11.66 11.49 11.64 230,308 +0.14(+1.25%)
Oct 16, 2019 11.46 11.55 11.41 11.50 88,021 -0.02(-0.14%)
Oct 15, 2019 11.45 11.52 11.36 11.51 83,669 +0.06(+0.49%)
Oct 14, 2019 11.39 11.46 11.29 11.46 112,595 +0.06(+0.56%)
Oct 11, 2019 11.44 11.54 11.38 11.39 92,377 +0.02(+0.14%)
Oct 10, 2019 11.43 11.51 11.37 11.38 262,445 -0.06(-0.49%)
Oct 09, 2019 11.54 11.56 11.37 11.43 90,060 +0.00(+0.00%)
Oct 08, 2019 11.52 11.54 11.37 11.43 105,322 -0.09(-0.76%)
Oct 07, 2019 11.48 11.58 11.42 11.52 113,249 +0.01(+0.07%)
Oct 04, 2019 11.50 11.65 11.47 11.51 142,310 -0.02(-0.14%)
Oct 03, 2019 11.51 11.62 11.42 11.53 177,195 +0.02(+0.14%)
Oct 02, 2019 11.33 11.52 11.31 11.51 233,841 +0.17(+1.48%)
Oct 01, 2019 11.30 11.46 11.28 11.34 229,638 +0.06(+0.57%)
Sep 30, 2019 11.09 11.34 11.08 11.28 219,392 +0.18(+1.59%)
Sep 27, 2019 11.22 11.28 11.01 11.10 233,314 -0.11(-1.00%)
Sep 26, 2019 11.15 11.26 11.09 11.21 210,798 +0.08(+0.72%)
Sep 25, 2019 11.14 11.24 11.02 11.13 94,883 -0.02(-0.14%)
Sep 24, 2019 11.17 11.26 11.10 11.15 169,838 +0.04(+0.36%)
Sep 23, 2019 11.01 11.16 11.01 11.11 238,403 +0.03(+0.29%)
Sep 20, 2019 11.24 11.34 11.06 11.08 223,951 -0.14(-1.28%)
Sep 19, 2019 11.21 11.30 11.09 11.22 251,592 +0.07(+0.65%)
Sep 18, 2019 11.17 11.20 11.08 11.15 129,666 +0.03(+0.29%)
Sep 17, 2019 11.05 11.13 10.92 11.12 132,508 +0.04(+0.36%)
Sep 16, 2019 11.05 11.17 10.93 11.08 206,054 +0.10(+0.95%)
Sep 13, 2019 10.93 11.07 10.83 10.97 307,216 +0.05(+0.44%)
Sep 12, 2019 11.19 11.19 10.89 10.93 369,595 -0.22(-1.94%)
Sep 11, 2019 10.89 11.17 10.73 11.14 357,502 +0.18(+1.68%)
Sep 10, 2019 10.60 10.96 10.54 10.96 222,418 +0.30(+2.86%)
Sep 09, 2019 10.51 10.68 10.47 10.65 126,791 +0.08(+0.76%)
Sep 06, 2019 10.56 10.61 10.49 10.57 112,974 +0.04(+0.38%)
Sep 05, 2019 10.55 10.76 10.51 10.53 203,507 -0.02(-0.23%)
Sep 04, 2019 10.36 10.64 10.36 10.56 217,723 +0.22(+2.09%)
Sep 03, 2019 10.29 10.35 10.22 10.34 211,821 +0.04(+0.39%)
Aug 30, 2019 10.26 10.34 10.16 10.30 230,068 +0.03(+0.31%)
Aug 29, 2019 10.17 10.44 10.17 10.27 157,948 +0.10(+0.95%)
Aug 28, 2019 10.14 10.33 10.13 10.17 185,139 +0.08(+0.79%)
Aug 27, 2019 10.23 10.28 10.07 10.09 479,260 -0.06(-0.55%)
Aug 26, 2019 9.861 10.17 9.861 10.15 291,304 +0.32(+3.26%)
Aug 23, 2019 9.965 10.01 9.765 9.829 251,540 -0.11(-1.13%)
Aug 22, 2019 9.949 9.981 9.789 9.941 193,527 -0.05(-0.48%)
Aug 21, 2019 10.06 10.06 9.845 9.989 275,873 -0.01(-0.08%)
Aug 20, 2019 10.25 10.26 9.981 9.997 186,635 -0.22(-2.12%)
Aug 19, 2019 10.09 10.26 9.901 10.21 208,270 +0.07(+0.71%)
Aug 16, 2019 9.701 10.19 9.685 10.14 376,373 +0.48(+4.98%)
Aug 15, 2019 9.501 9.677 9.340 9.661 336,790 +0.23(+2.46%)
Aug 14, 2019 9.653 9.733 9.388 9.429 254,752 -0.32(-3.29%)
Aug 13, 2019 9.686 9.788 9.662 9.749 369,756 -0.03(-0.32%)
Aug 12, 2019 9.678 9.946 9.638 9.781 370,263 +0.03(+0.32%)
Aug 09, 2019 10.18 10.18 9.449 9.749 503,933 -0.50(-4.85%)
Aug 08, 2019 10.18 10.33 10.10 10.25 165,796 +0.12(+1.17%)
Aug 07, 2019 10.02 10.21 9.915 10.13 152,664 +0.06(+0.55%)
Aug 06, 2019 10.02 10.18 9.982 10.07 124,698 +0.06(+0.63%)
Aug 05, 2019 10.28 10.29 9.856 10.01 161,590 -0.30(-2.91%)
Aug 02, 2019 10.34 10.41 10.28 10.31 96,656 -0.07(-0.68%)
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.