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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2006 7.881 7.992 7.881 7.982 22,369 +0.07(+0.83%)
Jan 30, 2006 7.961 7.982 7.916 7.916 11,283 -0.05(-0.63%)
Jan 27, 2006 7.916 8.007 7.916 7.966 25,932 +0.05(+0.64%)
Jan 26, 2006 7.931 7.931 7.835 7.916 18,409 -0.02(-0.19%)
Jan 25, 2006 7.911 7.931 7.906 7.931 5,740 +0.11(+1.36%)
Jan 24, 2006 7.926 7.931 7.764 7.825 55,823 -0.10(-1.21%)
Jan 23, 2006 7.926 7.926 7.779 7.921 12,669 +0.04(+0.51%)
Jan 20, 2006 7.835 7.926 7.830 7.881 16,034 -0.01(-0.06%)
Jan 19, 2006 7.906 7.906 7.866 7.886 3,167 -0.02(-0.26%)
Jan 18, 2006 7.881 7.951 7.855 7.906 17,024 +0.03(+0.32%)
Jan 17, 2006 7.906 7.911 7.835 7.881 10,887 -0.08(-0.95%)
Jan 13, 2006 7.982 7.982 7.831 7.956 8,710 -0.05(-0.63%)
Jan 12, 2006 7.946 8.007 7.830 8.007 19,003 +0.06(+0.76%)
Jan 11, 2006 7.810 7.976 7.800 7.946 23,556 +0.13(+1.61%)
Jan 10, 2006 7.855 7.906 7.820 7.820 28,109 -0.04(-0.51%)
Jan 09, 2006 7.855 7.971 7.855 7.860 8,908 -0.05(-0.58%)
Jan 06, 2006 7.982 7.982 7.810 7.906 44,540 -0.04(-0.51%)
Jan 05, 2006 7.982 8.002 7.881 7.946 10,293 -0.04(-0.44%)
Jan 04, 2006 8.002 8.007 7.881 7.982 6,334 +0.02(+0.25%)
Jan 03, 2006 8.032 8.078 7.881 7.961 23,160 -0.07(-0.88%)
Dec 30, 2005 7.875 8.032 7.870 8.032 19,201 +0.19(+2.45%)
Dec 29, 2005 7.855 7.906 7.835 7.840 29,495 +0.01(+0.06%)
Dec 28, 2005 7.951 7.951 7.734 7.835 11,481 -0.12(-1.46%)
Dec 27, 2005 7.744 7.951 7.678 7.951 12,669 +0.21(+2.74%)
Dec 23, 2005 7.754 7.779 7.739 7.739 12,075 +0.02(+0.26%)
Dec 22, 2005 7.678 7.749 7.603 7.719 12,075 +0.05(+0.60%)
Dec 21, 2005 7.648 7.704 7.648 7.673 10,095 -0.04(-0.46%)
Dec 20, 2005 7.678 7.754 7.678 7.709 9,501 +0.01(+0.07%)
Dec 19, 2005 7.764 7.774 7.678 7.704 18,211 -0.07(-0.91%)
Dec 16, 2005 7.709 7.774 7.684 7.774 37,215 +0.09(+1.18%)
Dec 15, 2005 7.704 7.704 7.678 7.684 12,273 -0.03(-0.39%)
Dec 14, 2005 7.684 7.719 7.678 7.714 12,075 +0.03(+0.39%)
Dec 13, 2005 7.729 7.729 7.684 7.684 19,201 -0.03(-0.33%)
Dec 12, 2005 7.714 7.729 7.678 7.709 14,252 +0.03(+0.39%)
Dec 09, 2005 7.684 7.729 7.678 7.678 10,887 -0.01(-0.13%)
Dec 08, 2005 7.729 7.749 7.689 7.689 1,979 -0.07(-0.85%)
Dec 07, 2005 7.729 7.754 7.678 7.754 10,095 +0.05(+0.66%)
Dec 06, 2005 7.704 7.729 7.678 7.704 8,512 -0.05(-0.65%)
Dec 05, 2005 7.719 7.754 7.678 7.754 20,785 +0.07(+0.85%)
Dec 02, 2005 7.744 7.764 7.689 7.689 3,563 -0.07(-0.90%)
Dec 01, 2005 7.744 7.779 7.709 7.759 29,297 +0.04(+0.46%)
Nov 30, 2005 7.709 7.729 7.704 7.724 13,263 +0.02(+0.20%)
Nov 29, 2005 7.744 7.754 7.704 7.709 6,532 -0.05(-0.59%)
Nov 28, 2005 7.754 7.754 7.678 7.754 34,642 +0.03(+0.33%)
Nov 25, 2005 7.719 7.729 7.704 7.729 3,365 +0.01(+0.07%)
Nov 23, 2005 7.729 7.729 7.684 7.724 2,969 -0.01(-0.07%)
Nov 22, 2005 7.729 7.729 7.613 7.729 16,826 -0.05(-0.58%)
Nov 21, 2005 7.749 7.774 7.678 7.774 17,222 +0.03(+0.33%)
Nov 18, 2005 7.709 7.749 7.684 7.749 7,522 +0.07(+0.85%)
Nov 17, 2005 7.633 7.769 7.633 7.684 14,648 +0.01(+0.07%)
Nov 16, 2005 7.678 7.694 7.678 7.678 11,877 -0.02(-0.20%)
Nov 15, 2005 7.739 7.704 7.678 7.694 27,515 -0.01(-0.13%)
Nov 14, 2005 7.684 7.729 7.678 7.704 12,075 +0.00(+0.00%)
Nov 11, 2005 7.684 7.754 7.684 7.704 6,334 -0.01(-0.12%)
Nov 10, 2005 7.633 7.714 7.577 7.713 49,291 +0.02(+0.32%)
Nov 09, 2005 7.704 7.774 7.684 7.689 22,764 +0.01(+0.07%)
Nov 08, 2005 7.684 7.729 7.684 7.684 8,116 -0.04(-0.52%)
Nov 07, 2005 7.678 7.724 7.678 7.724 9,105 +0.05(+0.59%)
Nov 04, 2005 7.678 7.694 7.678 7.678 14,054 -0.01(-0.07%)
Nov 03, 2005 7.684 7.709 7.684 7.684 15,044 +0.00(+0.00%)
Nov 02, 2005 7.724 7.724 7.684 7.684 7,126 -0.01(-0.07%)
Nov 01, 2005 7.744 7.744 7.653 7.689 7,522 -0.04(-0.52%)
Oct 31, 2005 7.749 7.749 7.678 7.729 34,048 +0.00(+0.00%)
Oct 28, 2005 7.704 7.729 7.699 7.729 3,365 +0.03(+0.33%)
Oct 27, 2005 7.729 7.739 7.678 7.704 7,522 +0.03(+0.33%)
Oct 26, 2005 7.704 7.704 7.678 7.678 9,897 -0.03(-0.33%)
Oct 25, 2005 7.689 7.714 7.678 7.704 7,522 +0.01(+0.07%)
Oct 24, 2005 7.739 7.739 7.694 7.699 7,522 -0.02(-0.20%)
Oct 21, 2005 7.739 7.744 7.714 7.714 7,126 -0.03(-0.33%)
Oct 20, 2005 7.678 7.744 7.678 7.739 2,969 +0.01(+0.13%)
Oct 19, 2005 7.714 7.749 7.689 7.729 5,740 -0.02(-0.20%)
Oct 18, 2005 7.704 7.744 7.678 7.744 26,328 +0.02(+0.20%)
Oct 17, 2005 7.739 7.754 7.699 7.729 6,928 -0.00(-0.02%)
Oct 14, 2005 7.694 7.774 7.668 7.730 11,877 +0.04(+0.48%)
Oct 13, 2005 7.734 7.734 7.673 7.694 16,628 -0.06(-0.72%)
Oct 12, 2005 7.729 7.785 7.729 7.749 15,836 +0.00(+0.00%)
Oct 11, 2005 7.734 7.820 7.734 7.749 5,344 -0.05(-0.58%)
Oct 10, 2005 7.805 7.805 7.734 7.795 13,065 -0.06(-0.77%)
Oct 07, 2005 7.875 7.881 7.810 7.855 4,157 +0.02(+0.26%)
Oct 06, 2005 7.881 7.926 7.830 7.835 15,242 -0.10(-1.27%)
Oct 05, 2005 8.032 8.032 7.936 7.936 10,491 -0.02(-0.19%)
Oct 04, 2005 7.987 8.078 7.911 7.951 23,358 -0.01(-0.13%)
Oct 03, 2005 7.997 7.997 7.800 7.961 19,399 -0.05(-0.63%)
Sep 30, 2005 8.017 8.017 7.966 8.012 11,085 +0.05(+0.63%)
Sep 29, 2005 8.047 8.052 7.961 7.961 18,014 -0.01(-0.13%)
Sep 28, 2005 7.931 8.057 7.931 7.971 17,618 -0.01(-0.13%)
Sep 27, 2005 8.057 8.067 7.951 7.982 19,201 -0.03(-0.38%)
Sep 26, 2005 7.921 8.017 7.800 8.012 21,577 +0.12(+1.54%)
Sep 23, 2005 7.891 7.982 7.830 7.891 14,252 -0.13(-1.58%)
Sep 22, 2005 7.997 8.017 7.997 8.017 4,750 -0.01(-0.06%)
Sep 21, 2005 7.982 8.032 7.982 8.022 7,126 +0.06(+0.76%)
Sep 20, 2005 7.931 8.032 7.931 7.961 10,887 +0.03(+0.38%)
Sep 19, 2005 7.886 7.931 7.779 7.931 73,441 +0.01(+0.09%)
Sep 16, 2005 8.032 8.118 7.830 7.924 44,738 -0.06(-0.72%)
Sep 15, 2005 8.143 8.143 7.931 7.982 12,669 -0.15(-1.80%)
Sep 14, 2005 8.184 8.204 8.007 8.128 15,044 -0.03(-0.37%)
Sep 13, 2005 8.184 8.249 8.158 8.158 9,105 -0.08(-0.92%)
Sep 12, 2005 8.310 8.310 8.143 8.234 22,171 -0.10(-1.21%)
Sep 09, 2005 8.209 8.335 8.158 8.335 44,144 +0.17(+2.04%)
Sep 08, 2005 8.118 8.168 8.083 8.168 9,699 +0.04(+0.43%)
Sep 07, 2005 7.936 8.234 7.906 8.133 27,120 +0.25(+3.21%)
Sep 06, 2005 7.875 7.906 7.855 7.881 9,105 +0.00(+0.00%)
Sep 02, 2005 7.845 7.891 7.830 7.881 15,440 +0.04(+0.45%)
Sep 01, 2005 7.800 7.845 7.785 7.845 2,969 -0.01(-0.06%)
Aug 31, 2005 7.830 7.850 7.779 7.850 6,334 -0.01(-0.06%)
Aug 30, 2005 7.830 7.875 7.779 7.855 11,877 +0.00(+0.00%)
Aug 29, 2005 7.785 7.881 7.759 7.855 35,830 +0.06(+0.71%)
Aug 26, 2005 7.779 7.805 7.779 7.800 12,471 +0.02(+0.19%)
Aug 25, 2005 7.805 7.805 7.779 7.785 10,491 +0.00(+0.00%)
Aug 24, 2005 7.779 7.805 7.779 7.785 11,481 +0.00(+0.00%)
Aug 23, 2005 7.779 7.805 7.779 7.785 25,338 +0.01(+0.06%)
Aug 22, 2005 7.805 7.810 7.754 7.779 11,679 -0.05(-0.58%)
Aug 19, 2005 7.850 7.850 7.779 7.825 4,552 -0.05(-0.64%)
Aug 18, 2005 7.785 7.881 7.779 7.875 48,499 +0.07(+0.91%)
Aug 17, 2005 7.855 7.870 7.785 7.805 9,303 -0.06(-0.71%)
Aug 16, 2005 7.820 7.860 7.785 7.860 9,699 +0.04(+0.52%)
Aug 15, 2005 7.830 7.870 7.805 7.820 14,054 -0.09(-1.09%)
Aug 12, 2005 7.810 7.906 7.779 7.906 10,293 +0.10(+1.29%)
Aug 11, 2005 7.805 7.805 7.729 7.805 33,058 -0.19(-2.40%)
Aug 10, 2005 8.184 8.189 7.966 7.997 21,775 -0.24(-2.88%)
Aug 09, 2005 8.153 8.234 8.133 8.234 24,546 +0.07(+0.80%)
Aug 08, 2005 8.189 8.234 8.083 8.168 48,103 -0.03(-0.31%)
Aug 05, 2005 8.310 8.310 8.133 8.194 32,266 -0.13(-1.58%)
Aug 04, 2005 8.229 8.330 8.179 8.325 15,638 +0.12(+1.48%)
Aug 03, 2005 8.128 8.244 8.118 8.204 22,764 +0.08(+0.93%)
Aug 02, 2005 8.133 8.148 8.088 8.128 19,993 +0.02(+0.25%)
Aug 01, 2005 7.855 8.133 7.855 8.108 34,642 +0.26(+3.28%)
Jul 29, 2005 7.774 7.855 7.774 7.850 27,317 +0.08(+0.97%)
Jul 28, 2005 7.764 7.774 7.678 7.774 7,324 -0.01(-0.06%)
Jul 27, 2005 7.678 7.779 7.653 7.779 28,307 +0.07(+0.92%)
Jul 26, 2005 7.643 7.724 7.643 7.709 10,887 +0.07(+0.93%)
Jul 25, 2005 7.577 7.648 7.577 7.638 13,461 +0.02(+0.27%)
Jul 22, 2005 7.638 7.653 7.618 7.618 11,283 -0.03(-0.33%)
Jul 21, 2005 7.603 7.643 7.592 7.643 9,699 +0.03(+0.40%)
Jul 20, 2005 7.608 7.628 7.567 7.613 23,160 -0.02(-0.20%)
Jul 19, 2005 7.628 7.628 7.572 7.628 11,481 +0.00(+0.00%)
Jul 18, 2005 7.603 7.638 7.562 7.628 20,191 +0.03(+0.33%)
Jul 15, 2005 7.628 7.628 7.562 7.603 4,157 -0.05(-0.66%)
Jul 14, 2005 7.648 7.653 7.567 7.653 24,942 +0.00(+0.00%)
Jul 13, 2005 7.608 7.653 7.608 7.653 29,891 +0.04(+0.46%)
Jul 12, 2005 7.552 7.628 7.552 7.618 25,140 +0.04(+0.53%)
Jul 11, 2005 7.547 7.678 7.537 7.577 59,980 +0.05(+0.67%)
Jul 08, 2005 7.603 7.608 7.507 7.527 28,703 -0.07(-0.93%)
Jul 07, 2005 7.577 7.668 7.567 7.598 35,434 +0.02(+0.27%)
Jul 06, 2005 7.623 7.638 7.476 7.577 51,666 -0.05(-0.60%)
Jul 05, 2005 7.603 7.643 7.593 7.623 12,273 +0.02(+0.27%)
Jul 01, 2005 7.603 7.668 7.593 7.603 36,028 +0.01(+0.13%)
Jun 30, 2005 7.603 7.623 7.593 7.593 14,450 -0.03(-0.33%)
Jun 29, 2005 7.643 7.673 7.618 7.618 34,840 -0.03(-0.40%)
Jun 28, 2005 7.658 7.699 7.603 7.648 33,058 -0.01(-0.13%)
Jun 27, 2005 7.623 7.704 7.618 7.658 22,962 -0.01(-0.07%)
Jun 24, 2005 7.653 7.729 7.633 7.663 30,089 +0.01(+0.13%)
Jun 23, 2005 7.729 7.779 7.653 7.653 33,058 -0.05(-0.66%)
Jun 22, 2005 7.729 7.764 7.673 7.704 29,297 -0.04(-0.52%)
Jun 21, 2005 7.800 7.800 7.729 7.744 14,450 -0.06(-0.71%)
Jun 20, 2005 7.850 7.855 7.729 7.800 22,171 -0.03(-0.32%)
Jun 17, 2005 7.800 7.855 7.785 7.825 15,044 +0.00(+0.00%)
Jun 16, 2005 7.779 7.825 7.704 7.825 38,601 +0.10(+1.24%)
Jun 15, 2005 7.749 7.749 7.663 7.729 35,434 +0.00(+0.00%)
Jun 14, 2005 7.734 7.749 7.653 7.729 23,358 -0.03(-0.39%)
Jun 13, 2005 7.759 7.759 7.663 7.759 23,952 +0.02(+0.26%)
Jun 10, 2005 7.729 7.754 7.598 7.739 29,693 +0.02(+0.26%)
Jun 09, 2005 7.577 7.805 7.577 7.719 27,713 +0.12(+1.53%)
Jun 08, 2005 7.663 7.673 7.527 7.603 29,297 -0.05(-0.66%)
Jun 07, 2005 7.618 7.663 7.577 7.653 46,321 +0.03(+0.33%)
Jun 06, 2005 7.678 7.678 7.577 7.628 22,962 -0.05(-0.66%)
Jun 03, 2005 7.678 7.754 7.653 7.678 17,024 +0.00(+0.00%)
Jun 02, 2005 7.648 7.678 7.547 7.678 18,805 +0.03(+0.33%)
Jun 01, 2005 7.451 7.754 7.451 7.653 100,363 +0.25(+3.41%)
May 31, 2005 7.724 7.754 7.401 7.401 289,016 -0.36(-4.62%)
May 27, 2005 7.886 7.906 7.754 7.759 47,509 -0.06(-0.78%)
May 26, 2005 7.805 7.881 7.785 7.820 6,136 +0.04(+0.52%)
May 25, 2005 7.815 7.881 7.774 7.779 53,646 +0.02(+0.20%)
May 24, 2005 7.779 7.810 7.764 7.764 17,420 +0.02(+0.20%)
May 23, 2005 7.704 7.800 7.618 7.749 34,840 +0.05(+0.59%)
May 20, 2005 7.860 7.860 7.704 7.704 49,291 -0.15(-1.87%)
May 19, 2005 7.850 7.881 7.820 7.850 29,099 +0.00(+0.00%)
May 18, 2005 7.875 7.881 7.845 7.850 15,440 -0.03(-0.32%)
May 17, 2005 7.850 7.881 7.825 7.875 17,816 +0.03(+0.32%)
May 16, 2005 7.825 7.850 7.825 7.850 20,983 +0.03(+0.39%)
May 13, 2005 7.759 7.820 7.759 7.820 39,195 +0.06(+0.78%)
May 12, 2005 7.779 7.830 7.724 7.759 28,505 -0.11(-1.35%)
May 11, 2005 7.906 7.911 7.835 7.865 9,699 -0.07(-0.83%)
May 10, 2005 7.956 7.992 7.906 7.931 28,307 +0.03(+0.32%)
May 09, 2005 7.956 8.002 7.830 7.906 26,130 -0.02(-0.19%)
May 06, 2005 7.936 7.966 7.906 7.921 7,522 +0.02(+0.19%)
May 05, 2005 7.769 7.931 7.769 7.906 32,860 +0.10(+1.29%)
May 04, 2005 7.820 7.825 7.785 7.805 10,095 -0.02(-0.19%)
May 03, 2005 7.719 7.830 7.719 7.820 26,526 +0.08(+1.04%)
May 02, 2005 7.815 7.820 7.729 7.739 52,656 -0.03(-0.39%)
Apr 29, 2005 7.749 7.774 7.734 7.769 13,065 +0.02(+0.26%)
Apr 28, 2005 7.744 7.749 7.744 7.749 4,552 -0.01(-0.07%)
Apr 27, 2005 7.749 7.754 7.714 7.754 7,918 +0.03(+0.39%)
Apr 26, 2005 7.779 7.779 7.709 7.724 7,720 -0.03(-0.39%)
Apr 25, 2005 7.759 7.764 7.704 7.754 20,587 +0.02(+0.26%)
Apr 22, 2005 7.729 7.754 7.729 7.734 3,365 -0.02(-0.20%)
Apr 21, 2005 7.749 7.754 7.749 7.749 2,771 -0.02(-0.20%)
Apr 20, 2005 7.774 7.779 7.704 7.764 11,283 -0.01(-0.06%)
Apr 19, 2005 7.739 7.779 7.739 7.769 10,887 +0.04(+0.52%)
Apr 18, 2005 7.709 7.754 7.709 7.729 8,314 +0.02(+0.26%)
Apr 15, 2005 7.835 7.835 7.704 7.709 14,648 -0.12(-1.55%)
Apr 14, 2005 7.911 7.911 7.830 7.830 16,826 -0.11(-1.40%)
Apr 13, 2005 7.855 7.941 7.855 7.941 14,252 +0.11(+1.42%)
Apr 12, 2005 7.931 7.951 7.830 7.830 4,157 -0.12(-1.46%)
Apr 11, 2005 7.931 7.946 7.870 7.946 9,303 +0.08(+0.96%)
Apr 08, 2005 7.961 7.982 7.870 7.870 9,303 -0.07(-0.83%)
Apr 07, 2005 7.971 7.971 7.931 7.936 6,730 -0.04(-0.44%)
Apr 06, 2005 7.931 7.971 7.931 7.971 3,365 +0.08(+1.02%)
Apr 05, 2005 7.855 7.931 7.855 7.891 5,146 -0.03(-0.38%)
Apr 04, 2005 8.057 8.083 7.881 7.921 27,120 -0.17(-2.12%)
Apr 01, 2005 8.032 8.133 8.032 8.093 12,075 -0.01(-0.12%)
Mar 31, 2005 8.057 8.133 8.057 8.103 8,512 +0.02(+0.25%)
Mar 30, 2005 8.062 8.083 8.057 8.083 16,628 +0.02(+0.25%)
Mar 29, 2005 8.083 8.083 8.062 8.062 9,105 -0.02(-0.19%)
Mar 28, 2005 8.047 8.078 8.047 8.078 989 +0.03(+0.38%)
Mar 24, 2005 8.072 8.078 8.032 8.047 14,450 -0.03(-0.31%)
Mar 23, 2005 8.118 8.118 8.032 8.072 37,413 -0.07(-0.81%)
Mar 22, 2005 8.184 8.184 8.113 8.138 7,126 +0.00(+0.00%)
Mar 21, 2005 8.057 8.138 8.037 8.138 11,877 +0.05(+0.62%)
Mar 18, 2005 8.093 8.093 8.078 8.088 8,116 +0.00(+0.00%)
Mar 17, 2005 8.032 8.093 8.032 8.088 29,099 +0.01(+0.06%)
Mar 16, 2005 8.057 8.088 8.057 8.083 34,840 +0.02(+0.25%)
Mar 15, 2005 8.057 8.062 7.976 8.062 25,932 +0.08(+0.95%)
Mar 14, 2005 8.042 8.042 7.926 7.987 7,522 -0.05(-0.57%)
Mar 11, 2005 8.078 8.078 7.961 8.032 15,638 -0.05(-0.62%)
Mar 10, 2005 8.037 8.083 8.017 8.083 41,768 +0.05(+0.63%)
Mar 09, 2005 7.982 8.037 7.982 8.032 27,317 +0.02(+0.19%)
Mar 08, 2005 7.956 8.062 7.956 8.017 22,567 +0.07(+0.83%)
Mar 07, 2005 7.956 7.982 7.928 7.951 11,085 +0.02(+0.19%)
Mar 04, 2005 7.936 7.982 7.931 7.936 9,105 -0.05(-0.57%)
Mar 03, 2005 7.931 8.032 7.931 7.982 14,450 +0.04(+0.51%)
Mar 02, 2005 7.825 7.946 7.815 7.941 19,201 +0.12(+1.55%)
Mar 01, 2005 7.628 7.825 7.628 7.820 25,932 +0.25(+3.27%)
Feb 28, 2005 7.653 7.704 7.466 7.572 70,274 -0.03(-0.33%)
Feb 25, 2005 7.790 7.825 7.577 7.598 28,307 -0.16(-2.02%)
Feb 24, 2005 7.830 7.830 7.709 7.754 9,501 -0.06(-0.78%)
Feb 23, 2005 7.825 7.825 7.739 7.815 34,444 +0.02(+0.26%)
Feb 22, 2005 8.083 8.113 7.739 7.795 53,646 -0.30(-3.74%)
Feb 18, 2005 8.163 8.163 8.088 8.098 14,648 -0.08(-0.93%)
Feb 17, 2005 8.158 8.204 8.143 8.174 13,263 -0.04(-0.43%)
Feb 16, 2005 8.168 8.234 8.158 8.209 15,836 +0.04(+0.49%)
Feb 15, 2005 8.158 8.174 8.062 8.168 17,618 +0.01(+0.06%)
Feb 14, 2005 8.184 8.184 7.982 8.163 28,505 +0.01(+0.06%)
Feb 11, 2005 8.184 8.184 7.971 8.158 14,648 -0.13(-1.52%)
Feb 10, 2005 8.411 8.411 8.209 8.285 33,850 -0.15(-1.80%)
Feb 09, 2005 8.360 8.436 8.315 8.436 47,113 +0.18(+2.17%)
Feb 08, 2005 8.219 8.335 8.204 8.257 47,509 +0.01(+0.16%)
Feb 07, 2005 8.234 8.244 8.204 8.244 5,542 +0.04(+0.43%)
Feb 04, 2005 8.083 8.209 8.027 8.209 37,809 +0.12(+1.50%)
Feb 03, 2005 8.027 8.123 7.992 8.088 22,369 +0.06(+0.76%)
Feb 02, 2005 7.971 8.027 7.926 8.027 18,607 +0.13(+1.66%)
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.