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

Umh Properties (NY: UMH )

15.78 -0.21 (-1.31%)
Streaming Delayed Price Updated: 2:43 PM 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 (%)
Jul 30, 2010 5.720 5.725 5.640 5.720 73,518 +0.03(+0.61%)
Jul 29, 2010 5.630 5.745 5.585 5.685 34,906 +0.10(+1.87%)
Jul 28, 2010 5.580 5.710 5.461 5.580 702 -0.10(-1.75%)
Jul 27, 2010 5.680 5.695 5.580 5.680 40,034 +0.02(+0.44%)
Jul 26, 2010 5.476 5.660 5.421 5.655 67,553 +0.21(+3.84%)
Jul 23, 2010 5.227 5.476 5.227 5.446 37,056 +0.18(+3.41%)
Jul 22, 2010 5.247 5.325 5.202 5.266 51,946 +0.10(+2.03%)
Jul 21, 2010 5.207 5.326 5.157 5.162 32,911 -0.01(-0.29%)
Jul 20, 2010 4.992 5.177 4.992 5.177 42,031 +0.12(+2.36%)
Jul 19, 2010 5.072 5.107 4.987 5.057 37,788 +0.01(+0.20%)
Jul 16, 2010 5.047 5.266 5.032 5.047 85,819 -0.25(-4.70%)
Jul 15, 2010 5.316 5.361 5.251 5.296 45,622 -0.05(-1.02%)
Jul 14, 2010 5.411 5.411 5.331 5.351 42,342 -0.06(-1.10%)
Jul 13, 2010 5.411 5.411 5.306 5.411 1,716 +0.14(+2.74%)
Jul 12, 2010 5.319 5.426 5.157 5.266 81,201 -0.12(-2.22%)
Jul 09, 2010 5.386 5.386 5.271 5.386 104,081 +0.14(+2.76%)
Jul 08, 2010 5.242 5.242 5.157 5.242 47,035 +0.05(+1.06%)
Jul 07, 2010 5.112 5.187 5.077 5.187 43,261 +0.04(+0.77%)
Jul 06, 2010 5.147 5.227 5.117 5.147 877 +0.01(+0.19%)
Jul 02, 2010 5.137 5.227 5.062 5.137 52,066 +0.09(+1.78%)
Jul 01, 2010 5.007 5.072 5.007 5.047 47,540 +0.03(+0.60%)
Jun 30, 2010 5.017 5.207 5.017 5.017 1,376 -0.19(-3.64%)
Jun 29, 2010 5.311 5.316 5.207 5.207 73,536 -0.22(-4.13%)
Jun 25, 2010 5.431 5.431 4.913 5.431 813,646 +0.48(+9.66%)
Jun 24, 2010 5.017 5.017 4.863 4.953 33,983 -0.08(-1.68%)
Jun 23, 2010 5.207 5.232 4.977 5.037 64,107 -0.16(-3.07%)
Jun 22, 2010 5.197 5.306 5.132 5.197 505 +0.00(+0.10%)
Jun 21, 2010 5.102 5.232 5.052 5.192 112,479 +0.07(+1.36%)
Jun 18, 2010 5.122 5.157 5.057 5.122 154,741 +0.05(+0.98%)
Jun 17, 2010 5.057 5.102 4.958 5.072 53,271 +0.00(+0.00%)
Jun 16, 2010 5.092 5.212 5.058 5.072 128,041 +0.02(+0.49%)
Jun 15, 2010 5.047 5.057 4.863 5.047 879 +0.09(+1.91%)
Jun 14, 2010 4.883 4.963 4.880 4.953 79,176 +0.10(+2.05%)
Jun 11, 2010 4.683 4.888 4.594 4.853 70,294 +0.13(+2.85%)
Jun 10, 2010 4.718 4.718 4.434 4.718 816 +0.32(+7.37%)
Jun 09, 2010 4.365 4.509 4.320 4.395 100,059 +0.01(+0.34%)
Jun 08, 2010 4.414 4.534 4.345 4.380 65,180 -0.03(-0.79%)
Jun 07, 2010 4.683 4.713 4.350 4.414 181,419 -0.28(-5.94%)
Jun 04, 2010 4.693 4.982 4.659 4.693 84,713 -0.31(-6.18%)
Jun 03, 2010 4.718 5.132 4.718 5.002 195,759 +0.28(+6.02%)
Jun 02, 2010 4.718 4.718 4.524 4.718 54,880 +0.15(+3.38%)
Jun 01, 2010 4.484 4.753 4.464 4.564 109,079 +0.03(+0.66%)
May 28, 2010 4.534 4.778 4.499 4.534 214,730 -0.14(-2.99%)
May 27, 2010 4.818 4.853 4.514 4.674 99,120 +0.24(+5.51%)
May 26, 2010 4.429 4.519 4.235 4.429 672 +0.21(+4.96%)
May 25, 2010 4.285 4.285 4.175 4.220 62,904 -0.06(-1.51%)
May 24, 2010 4.355 4.370 4.285 4.285 38,607 -0.06(-1.49%)
May 21, 2010 4.285 4.449 4.285 4.350 115,792 +0.03(+0.81%)
May 20, 2010 4.424 4.445 4.310 4.315 347,853 -0.40(-8.46%)
May 19, 2010 4.733 4.783 4.674 4.713 49,638 -0.05(-1.05%)
May 18, 2010 4.823 4.833 4.758 4.763 108,318 -0.03(-0.62%)
May 17, 2010 4.808 4.838 4.743 4.793 49,935 -0.01(-0.31%)
May 14, 2010 4.808 4.878 4.783 4.808 46,264 -0.12(-2.53%)
May 13, 2010 4.972 4.992 4.825 4.933 75,406 -0.15(-3.04%)
May 12, 2010 4.599 5.137 4.599 5.087 226,991 +0.50(+10.86%)
May 11, 2010 4.589 4.622 4.549 4.589 51,141 -0.01(-0.32%)
May 10, 2010 4.499 4.609 4.499 4.604 103,312 +0.16(+3.59%)
May 07, 2010 4.449 4.514 4.360 4.444 113,446 -0.00(-0.11%)
May 06, 2010 4.544 4.688 4.449 4.449 116,445 -0.10(-2.19%)
May 05, 2010 4.659 4.669 4.495 4.549 54,676 -0.14(-2.98%)
May 04, 2010 4.693 4.728 4.639 4.688 47,231 -0.03(-0.74%)
May 03, 2010 4.698 4.818 4.609 4.723 67,958 +0.05(+1.07%)
Apr 30, 2010 4.669 4.723 4.654 4.674 45,501 -0.03(-0.74%)
Apr 29, 2010 4.753 4.753 4.594 4.708 53,833 +0.11(+2.38%)
Apr 28, 2010 4.579 4.609 4.559 4.599 20,213 +0.03(+0.65%)
Apr 27, 2010 4.688 4.723 4.559 4.569 49,744 -0.10(-2.24%)
Apr 26, 2010 4.619 4.693 4.619 4.674 37,927 +0.02(+0.54%)
Apr 23, 2010 4.733 4.738 4.509 4.649 76,918 -0.01(-0.32%)
Apr 22, 2010 4.624 4.664 4.585 4.664 68,827 +0.01(+0.32%)
Apr 21, 2010 4.574 4.649 4.574 4.649 40,488 +0.07(+1.52%)
Apr 20, 2010 4.539 4.579 4.524 4.579 35,364 +0.07(+1.55%)
Apr 19, 2010 4.469 4.564 4.469 4.509 26,830 +0.06(+1.46%)
Apr 16, 2010 4.534 4.534 4.444 4.444 71,342 -0.10(-2.30%)
Apr 15, 2010 4.569 4.604 4.534 4.549 25,070 -0.06(-1.30%)
Apr 14, 2010 4.584 4.659 4.508 4.609 49,827 +0.03(+0.65%)
Apr 13, 2010 4.375 4.599 4.360 4.579 57,528 +0.20(+4.55%)
Apr 12, 2010 4.325 4.419 4.320 4.380 113,436 +0.07(+1.62%)
Apr 09, 2010 4.305 4.355 4.305 4.310 39,825 -0.00(-0.12%)
Apr 08, 2010 4.325 4.355 4.315 4.315 46,995 -0.04(-0.92%)
Apr 07, 2010 4.270 4.385 4.270 4.355 94,333 +0.08(+1.86%)
Apr 06, 2010 4.071 4.275 4.061 4.275 138,596 +0.21(+5.15%)
Apr 05, 2010 4.061 4.076 4.056 4.066 53,279 +0.00(+0.12%)
Apr 01, 2010 4.071 4.061 4.061 4.061 51,781 -0.01(-0.24%)
Mar 31, 2010 4.026 4.081 4.021 4.071 106,963 +0.03(+0.74%)
Mar 30, 2010 4.061 4.076 4.036 4.041 29,288 -0.02(-0.61%)
Mar 29, 2010 4.061 4.066 4.046 4.066 34,623 +0.00(+0.12%)
Mar 26, 2010 4.016 4.066 4.016 4.061 25,648 +0.02(+0.62%)
Mar 25, 2010 4.071 4.096 4.021 4.036 62,979 -0.00(-0.12%)
Mar 24, 2010 4.066 4.101 4.041 4.041 36,321 -0.04(-0.98%)
Mar 23, 2010 4.041 4.101 4.041 4.081 221,676 +0.04(+1.11%)
Mar 22, 2010 4.011 4.036 4.001 4.036 38,447 +0.01(+0.25%)
Mar 19, 2010 3.991 4.026 3.961 4.026 90,903 +0.06(+1.51%)
Mar 18, 2010 3.966 4.031 3.941 3.966 72,603 -0.01(-0.25%)
Mar 17, 2010 3.991 4.021 3.971 3.976 69,349 -0.01(-0.25%)
Mar 16, 2010 3.986 4.021 3.961 3.986 98,243 +0.00(+0.13%)
Mar 15, 2010 3.996 4.001 3.971 3.981 96,268 -0.01(-0.25%)
Mar 12, 2010 4.031 4.036 3.991 3.991 20,947 -0.04(-1.11%)
Mar 11, 2010 4.006 4.036 3.992 4.036 45,979 +0.00(+0.00%)
Mar 10, 2010 4.076 4.076 4.031 4.036 93,113 -0.02(-0.61%)
Mar 09, 2010 3.886 4.061 3.871 4.061 59,430 +0.05(+1.24%)
Mar 08, 2010 4.001 4.016 3.966 4.011 55,964 +0.01(+0.25%)
Mar 05, 2010 3.971 4.016 3.968 4.001 53,925 +0.01(+0.25%)
Mar 04, 2010 3.986 3.991 3.931 3.991 13,166 +0.01(+0.25%)
Mar 03, 2010 3.986 4.016 3.976 3.981 35,342 -0.00(-0.12%)
Mar 02, 2010 3.986 3.986 3.946 3.986 22,647 +0.02(+0.50%)
Mar 01, 2010 3.931 3.971 3.896 3.966 58,152 +0.03(+0.89%)
Feb 26, 2010 3.961 3.971 3.926 3.931 29,194 -0.03(-0.75%)
Feb 25, 2010 3.926 3.966 3.921 3.961 28,369 +0.02(+0.51%)
Feb 24, 2010 3.926 3.956 3.916 3.941 57,202 +0.03(+0.76%)
Feb 23, 2010 3.941 3.951 3.891 3.911 117,348 -0.02(-0.51%)
Feb 22, 2010 3.951 3.951 3.916 3.931 21,680 -0.01(-0.38%)
Feb 19, 2010 3.971 3.971 3.916 3.946 34,854 -0.01(-0.38%)
Feb 18, 2010 3.926 3.976 3.926 3.961 35,645 +0.03(+0.76%)
Feb 17, 2010 3.991 3.991 3.911 3.931 35,974 -0.05(-1.38%)
Feb 16, 2010 3.961 3.991 3.936 3.986 41,917 +0.00(+0.13%)
Feb 12, 2010 4.011 3.981 3.981 3.981 34,922 -0.04(-0.99%)
Feb 11, 2010 4.006 4.076 3.946 4.021 49,317 -0.05(-1.22%)
Feb 10, 2010 4.130 4.130 4.041 4.071 55,709 +0.03(+0.74%)
Feb 09, 2010 4.036 4.061 4.006 4.041 39,009 +0.03(+0.87%)
Feb 08, 2010 4.046 4.061 4.006 4.006 19,418 -0.05(-1.35%)
Feb 05, 2010 4.011 4.071 4.006 4.061 33,802 +0.06(+1.49%)
Feb 04, 2010 4.036 4.051 3.986 4.001 46,738 -0.03(-0.86%)
Feb 03, 2010 4.036 4.076 4.036 4.036 25,031 +0.00(+0.00%)
Feb 02, 2010 4.046 4.066 4.036 4.036 39,161 -0.02(-0.49%)
Feb 01, 2010 4.046 4.081 4.026 4.056 23,197 +0.02(+0.49%)
Jan 29, 2010 4.101 4.120 4.031 4.036 39,346 -0.06(-1.46%)
Jan 28, 2010 4.111 4.115 4.066 4.096 30,436 -0.01(-0.36%)
Jan 27, 2010 4.111 4.170 4.111 4.111 34,061 -0.00(-0.12%)
Jan 26, 2010 4.190 4.190 4.111 4.115 40,466 -0.01(-0.36%)
Jan 25, 2010 4.155 4.155 4.106 4.130 26,619 -0.03(-0.72%)
Jan 22, 2010 4.135 4.200 4.135 4.160 57,070 +0.03(+0.85%)
Jan 21, 2010 4.155 4.195 4.120 4.125 53,530 -0.03(-0.84%)
Jan 20, 2010 4.185 4.185 4.135 4.160 51,615 -0.02(-0.60%)
Jan 19, 2010 4.106 4.200 4.086 4.185 79,292 +0.09(+2.31%)
Jan 15, 2010 4.106 4.091 4.091 4.091 50,778 -0.01(-0.24%)
Jan 14, 2010 4.106 4.130 4.086 4.101 24,142 -0.01(-0.36%)
Jan 13, 2010 4.165 4.175 4.066 4.115 34,015 -0.04(-1.08%)
Jan 12, 2010 4.195 4.225 4.140 4.160 39,245 -0.03(-0.83%)
Jan 11, 2010 4.170 4.275 4.170 4.195 36,112 +0.06(+1.45%)
Jan 08, 2010 4.115 4.295 4.086 4.135 33,531 +0.00(+0.12%)
Jan 07, 2010 4.135 4.155 4.111 4.130 32,953 -0.00(-0.12%)
Jan 06, 2010 4.175 4.215 4.130 4.135 25,577 -0.05(-1.19%)
Jan 05, 2010 4.250 4.250 4.135 4.185 38,962 -0.05(-1.18%)
Jan 04, 2010 4.210 4.260 4.145 4.235 86,327 +0.01(+0.24%)
Dec 31, 2009 4.016 4.225 4.225 4.225 212,948 +0.20(+4.95%)
Dec 30, 2009 3.956 4.026 3.926 4.026 114,658 +0.07(+1.76%)
Dec 29, 2009 3.851 3.956 3.851 3.956 90,718 +0.09(+2.45%)
Dec 28, 2009 3.812 3.861 3.812 3.861 21,433 +0.07(+1.84%)
Dec 24, 2009 3.836 3.841 3.787 3.792 23,600 -0.06(-1.55%)
Dec 23, 2009 3.851 3.876 3.846 3.851 41,250 +0.01(+0.39%)
Dec 22, 2009 3.876 3.896 3.836 3.836 54,407 -0.05(-1.28%)
Dec 21, 2009 3.926 3.931 3.876 3.886 53,058 -0.02(-0.64%)
Dec 18, 2009 3.876 3.931 3.876 3.911 149,521 +0.02(+0.51%)
Dec 17, 2009 3.827 3.926 3.827 3.891 43,643 +0.06(+1.56%)
Dec 16, 2009 3.827 3.856 3.802 3.831 50,734 +0.07(+1.85%)
Dec 15, 2009 3.986 3.986 3.747 3.762 155,028 -0.19(-4.79%)
Dec 14, 2009 3.936 3.951 3.906 3.951 85,034 +0.02(+0.51%)
Dec 11, 2009 3.936 3.941 3.896 3.931 52,837 +0.01(+0.38%)
Dec 10, 2009 3.906 3.976 3.836 3.916 71,758 +0.00(+0.13%)
Dec 09, 2009 3.911 3.981 3.871 3.911 53,158 +0.00(+0.13%)
Dec 08, 2009 4.011 4.036 3.906 3.906 51,444 -0.12(-3.09%)
Dec 07, 2009 3.986 4.061 3.981 4.031 18,832 +0.04(+1.12%)
Dec 04, 2009 3.936 3.986 3.926 3.986 82,889 +0.05(+1.39%)
Dec 03, 2009 3.926 3.956 3.916 3.931 64,205 +0.01(+0.38%)
Dec 02, 2009 3.876 3.916 3.846 3.916 29,945 +0.03(+0.77%)
Dec 01, 2009 3.856 3.911 3.836 3.886 66,164 +0.05(+1.30%)
Nov 30, 2009 3.787 3.856 3.717 3.836 63,695 +0.04(+1.05%)
Nov 27, 2009 3.817 3.856 3.797 3.797 24,006 -0.04(-1.17%)
Nov 25, 2009 3.841 3.851 3.817 3.841 21,043 -0.00(-0.13%)
Nov 24, 2009 3.866 3.876 3.802 3.846 24,385 -0.03(-0.77%)
Nov 23, 2009 3.886 3.896 3.787 3.876 94,690 -0.01(-0.26%)
Nov 20, 2009 3.851 3.901 3.841 3.886 62,850 +0.03(+0.91%)
Nov 19, 2009 3.876 3.926 3.851 3.851 48,672 -0.03(-0.90%)
Nov 18, 2009 3.931 3.931 3.871 3.886 30,127 -0.02(-0.64%)
Nov 17, 2009 3.836 3.926 3.836 3.911 46,764 -0.01(-0.38%)
Nov 16, 2009 3.921 3.931 3.876 3.926 52,434 +0.01(+0.38%)
Nov 13, 2009 3.886 3.916 3.876 3.911 45,188 +0.00(+0.00%)
Nov 12, 2009 3.991 4.031 3.906 3.911 54,055 -0.14(-3.56%)
Nov 11, 2009 4.056 4.091 4.036 4.056 45,256 +0.02(+0.62%)
Nov 10, 2009 3.986 4.061 3.966 4.031 53,670 +0.04(+1.12%)
Nov 09, 2009 3.886 3.986 3.886 3.986 100,238 +0.11(+2.83%)
Nov 06, 2009 3.896 3.921 3.851 3.876 22,410 -0.04(-1.14%)
Nov 05, 2009 3.727 3.921 3.727 3.921 66,519 +0.22(+5.92%)
Nov 04, 2009 3.827 3.856 3.682 3.702 36,823 -0.10(-2.75%)
Nov 03, 2009 3.772 3.807 3.712 3.807 39,930 +0.00(+0.13%)
Nov 02, 2009 3.662 3.807 3.662 3.802 56,618 +0.04(+1.19%)
Oct 30, 2009 3.817 3.841 3.727 3.757 55,529 -0.07(-1.95%)
Oct 29, 2009 3.861 3.901 3.812 3.831 34,029 -0.00(-0.13%)
Oct 28, 2009 3.876 3.901 3.836 3.836 34,164 -0.03(-0.77%)
Oct 27, 2009 3.861 3.931 3.861 3.866 30,950 +0.02(+0.52%)
Oct 26, 2009 3.866 3.876 3.846 3.846 25,443 -0.01(-0.39%)
Oct 23, 2009 3.861 3.881 3.861 3.861 58,744 -0.04(-1.02%)
Oct 22, 2009 3.861 4.096 3.861 3.901 35,910 -0.01(-0.38%)
Oct 21, 2009 3.931 3.951 3.891 3.916 77,803 -0.00(-0.13%)
Oct 20, 2009 3.936 3.936 3.916 3.921 21,804 -0.06(-1.62%)
Oct 19, 2009 3.936 3.991 3.921 3.986 28,337 +0.07(+1.91%)
Oct 16, 2009 3.966 3.966 3.911 3.911 50,081 -0.08(-2.00%)
Oct 15, 2009 4.066 4.086 3.956 3.991 65,327 -0.11(-2.79%)
Oct 14, 2009 4.081 4.115 4.071 4.106 33,840 +0.04(+0.98%)
Oct 13, 2009 4.135 4.135 4.066 4.066 27,085 -0.00(-0.12%)
Oct 12, 2009 4.101 4.111 4.061 4.071 19,992 -0.02(-0.49%)
Oct 09, 2009 4.046 4.111 4.031 4.091 23,406 +0.01(+0.37%)
Oct 08, 2009 4.086 4.111 4.037 4.076 29,100 +0.01(+0.37%)
Oct 07, 2009 3.991 4.086 3.991 4.061 18,820 +0.05(+1.24%)
Oct 06, 2009 4.180 4.180 3.951 4.011 26,615 +0.04(+1.00%)
Oct 05, 2009 3.946 4.021 3.926 3.971 101,121 +0.04(+1.14%)
Oct 02, 2009 3.876 3.951 3.876 3.926 16,343 +0.02(+0.64%)
Oct 01, 2009 4.036 4.051 3.886 3.901 66,509 -0.16(-3.93%)
Sep 30, 2009 4.056 4.096 4.006 4.061 41,614 +0.02(+0.49%)
Sep 29, 2009 4.111 4.130 4.011 4.041 32,313 +0.07(+1.76%)
Sep 28, 2009 3.966 4.135 3.966 3.971 51,266 +0.00(+0.00%)
Sep 25, 2009 3.936 3.971 3.886 3.971 40,321 +0.04(+1.14%)
Sep 24, 2009 3.976 3.996 3.916 3.926 31,641 -0.03(-0.88%)
Sep 23, 2009 4.006 4.026 3.961 3.961 31,849 -0.04(-1.00%)
Sep 22, 2009 4.011 4.016 3.986 4.001 63,685 +0.01(+0.38%)
Sep 21, 2009 3.986 4.011 3.961 3.986 27,143 +0.00(+0.00%)
Sep 18, 2009 3.851 3.986 3.851 3.986 164,367 +0.05(+1.40%)
Sep 17, 2009 3.986 3.986 3.896 3.931 42,704 -0.05(-1.25%)
Sep 16, 2009 3.946 3.981 3.901 3.981 67,840 +0.07(+1.78%)
Sep 15, 2009 4.006 4.006 3.886 3.911 61,373 -0.08(-2.12%)
Sep 14, 2009 4.006 4.031 3.956 3.996 51,918 -0.00(-0.12%)
Sep 11, 2009 4.026 4.051 3.991 4.001 8,630 -0.04(-0.99%)
Sep 10, 2009 4.066 4.111 4.019 4.041 52,474 -0.03(-0.73%)
Sep 09, 2009 4.071 4.076 4.036 4.071 37,274 -0.01(-0.37%)
Sep 08, 2009 4.036 4.086 4.036 4.086 29,985 +0.05(+1.23%)
Sep 04, 2009 3.851 4.036 3.827 4.036 23,821 +0.13(+3.45%)
Sep 03, 2009 3.926 3.926 3.687 3.901 26,938 -0.02(-0.51%)
Sep 02, 2009 3.886 4.011 3.886 3.921 27,984 -0.06(-1.62%)
Sep 01, 2009 4.006 4.086 3.976 3.986 29,479 -0.04(-0.99%)
Aug 31, 2009 4.130 4.130 3.991 4.026 38,938 -0.10(-2.53%)
Aug 28, 2009 4.185 4.185 4.096 4.130 25,088 -0.05(-1.31%)
Aug 27, 2009 4.160 4.185 4.115 4.185 25,088 +0.00(+0.00%)
Aug 26, 2009 4.190 4.195 4.111 4.185 33,925 -0.01(-0.24%)
Aug 25, 2009 4.150 4.223 4.150 4.195 28,259 +0.01(+0.24%)
Aug 24, 2009 4.185 4.199 4.036 4.185 65,885 +0.00(+0.12%)
Aug 21, 2009 4.140 4.180 4.076 4.180 57,550 +0.11(+2.82%)
Aug 20, 2009 4.106 4.106 4.021 4.066 23,845 -0.02(-0.61%)
Aug 19, 2009 4.021 4.125 3.946 4.091 25,569 +0.04(+1.11%)
Aug 18, 2009 4.106 4.205 4.001 4.046 24,405 -0.07(-1.81%)
Aug 17, 2009 4.215 4.220 4.101 4.120 56,831 -0.14(-3.27%)
Aug 14, 2009 4.300 4.325 4.245 4.260 43,063 -0.05(-1.27%)
Aug 13, 2009 4.409 4.409 4.195 4.315 29,901 -0.10(-2.37%)
Aug 12, 2009 4.340 4.424 4.285 4.419 36,415 +0.04(+0.91%)
Aug 11, 2009 4.419 4.444 4.360 4.380 69,092 -0.07(-1.68%)
Aug 10, 2009 4.464 4.464 4.399 4.454 18,661 -0.03(-0.78%)
Aug 07, 2009 4.330 4.489 4.305 4.489 33,473 +0.16(+3.68%)
Aug 06, 2009 4.270 4.330 4.180 4.330 42,854 +0.07(+1.76%)
Aug 05, 2009 4.265 4.270 4.185 4.255 21,987 -0.03(-0.70%)
Aug 04, 2009 4.300 4.310 4.220 4.285 23,283 -0.03(-0.69%)
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.