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

Umh Properties (NY: UMH )

15.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2004 7.354 7.419 7.319 7.419 14,651 +0.02(+0.27%)
Nov 29, 2004 7.404 7.419 7.349 7.399 39,338 -0.00(-0.07%)
Nov 26, 2004 7.374 7.424 7.374 7.404 9,031 +0.03(+0.41%)
Nov 24, 2004 7.349 7.379 7.249 7.374 42,750 +0.02(+0.34%)
Nov 23, 2004 7.220 7.349 7.175 7.349 36,729 +0.17(+2.43%)
Nov 22, 2004 7.175 7.225 7.140 7.175 38,133 -0.00(-0.07%)
Nov 19, 2004 7.100 7.180 7.090 7.180 21,475 +0.05(+0.77%)
Nov 18, 2004 7.299 7.304 7.125 7.125 47,767 -0.14(-1.99%)
Nov 17, 2004 7.334 7.334 7.259 7.269 23,883 -0.05(-0.75%)
Nov 16, 2004 7.374 7.399 7.215 7.324 49,574 -0.03(-0.47%)
Nov 15, 2004 7.404 7.419 7.239 7.359 44,556 -0.09(-1.20%)
Nov 12, 2004 7.259 7.449 7.205 7.449 33,919 +0.18(+2.54%)
Nov 11, 2004 7.175 7.264 7.150 7.264 28,299 +0.09(+1.32%)
Nov 10, 2004 7.234 7.239 7.065 7.170 53,588 -0.19(-2.57%)
Nov 09, 2004 7.274 7.359 7.225 7.359 41,947 +0.03(+0.48%)
Nov 08, 2004 7.369 7.414 7.249 7.324 23,883 +0.00(+0.07%)
Nov 05, 2004 7.264 7.454 7.225 7.319 47,968 +0.08(+1.17%)
Nov 04, 2004 7.259 7.259 7.185 7.234 26,493 -0.03(-0.48%)
Nov 03, 2004 7.200 7.269 7.190 7.269 21,676 +0.06(+0.90%)
Nov 02, 2004 7.175 7.205 7.125 7.205 19,066 +0.02(+0.28%)
Nov 01, 2004 7.175 7.185 7.140 7.185 29,302 +0.07(+0.98%)
Oct 29, 2004 7.175 7.200 7.115 7.115 21,074 -0.06(-0.83%)
Oct 28, 2004 7.234 7.234 7.150 7.175 29,503 -0.01(-0.14%)
Oct 27, 2004 7.264 7.274 7.145 7.185 106,975 -0.09(-1.23%)
Oct 26, 2004 7.175 7.274 7.100 7.274 41,345 +0.05(+0.76%)
Oct 25, 2004 7.225 7.225 7.110 7.220 35,524 +0.00(+0.07%)
Oct 22, 2004 7.220 7.225 7.140 7.215 38,334 +0.03(+0.49%)
Oct 21, 2004 7.185 7.200 7.100 7.180 15,052 -0.00(-0.07%)
Oct 20, 2004 7.210 7.210 7.000 7.185 18,866 +0.01(+0.14%)
Oct 19, 2004 7.050 7.200 7.050 7.175 36,327 +0.05(+0.70%)
Oct 18, 2004 7.140 7.195 7.025 7.125 38,736 -0.06(-0.90%)
Oct 15, 2004 7.145 7.195 7.080 7.190 35,324 +0.01(+0.21%)
Oct 14, 2004 7.100 7.185 7.045 7.175 41,545 +0.08(+1.12%)
Oct 13, 2004 7.145 7.185 7.055 7.095 35,725 -0.10(-1.39%)
Oct 12, 2004 7.200 7.205 7.025 7.195 36,126 -0.00(-0.07%)
Oct 11, 2004 7.200 7.225 7.125 7.200 17,461 +0.03(+0.49%)
Oct 08, 2004 7.165 7.220 7.145 7.165 24,686 +0.05(+0.70%)
Oct 07, 2004 7.220 7.220 7.080 7.115 22,077 -0.10(-1.38%)
Oct 06, 2004 7.160 7.215 7.100 7.215 20,873 +0.13(+1.83%)
Oct 05, 2004 7.200 7.200 7.080 7.085 60,412 -0.13(-1.86%)
Oct 04, 2004 7.140 7.220 7.095 7.220 23,883 +0.12(+1.68%)
Oct 01, 2004 7.160 7.160 7.065 7.100 16,658 -0.04(-0.63%)
Sep 30, 2004 7.070 7.145 7.070 7.145 20,471 +0.02(+0.28%)
Sep 29, 2004 7.095 7.165 7.030 7.125 118,616 +0.03(+0.49%)
Sep 28, 2004 7.210 7.220 7.090 7.090 35,324 -0.12(-1.66%)
Sep 27, 2004 7.205 7.215 7.190 7.210 8,228 +0.00(+0.07%)
Sep 24, 2004 7.205 7.225 7.155 7.205 23,081 +0.05(+0.77%)
Sep 23, 2004 7.205 7.210 7.150 7.150 4,616 +0.00(+0.07%)
Sep 22, 2004 7.205 7.225 7.145 7.145 9,433 +0.00(+0.00%)
Sep 21, 2004 7.205 7.215 7.145 7.145 17,662 -0.04(-0.62%)
Sep 20, 2004 7.160 7.215 7.140 7.190 13,647 -0.02(-0.28%)
Sep 17, 2004 7.190 7.225 7.175 7.210 6,422 +0.02(+0.28%)
Sep 16, 2004 7.200 7.220 7.170 7.190 9,031 +0.03(+0.49%)
Sep 15, 2004 6.970 7.210 6.970 7.155 14,651 -0.02(-0.28%)
Sep 14, 2004 7.215 7.244 7.105 7.175 24,887 -0.04(-0.62%)
Sep 13, 2004 7.225 7.274 7.215 7.220 11,440 -0.00(-0.07%)
Sep 10, 2004 7.225 7.225 7.060 7.225 5,218 -0.05(-0.69%)
Sep 09, 2004 7.225 7.274 7.220 7.274 45,158 -0.02(-0.34%)
Sep 08, 2004 7.175 7.299 7.175 7.299 13,447 +0.08(+1.10%)
Sep 07, 2004 7.135 7.220 7.135 7.220 6,422 +0.01(+0.14%)
Sep 03, 2004 7.225 7.225 7.175 7.210 7,426 -0.01(-0.21%)
Sep 02, 2004 7.155 7.225 7.125 7.225 27,095 +0.06(+0.90%)
Sep 01, 2004 7.080 7.160 7.075 7.160 11,640 +0.01(+0.21%)
Aug 31, 2004 7.015 7.145 7.015 7.145 20,271 +0.10(+1.41%)
Aug 30, 2004 7.065 7.065 6.975 7.045 14,049 +0.01(+0.21%)
Aug 27, 2004 7.035 7.065 7.000 7.030 13,848 +0.00(+0.00%)
Aug 26, 2004 7.080 7.125 7.030 7.030 18,063 -0.09(-1.26%)
Aug 25, 2004 7.035 7.120 7.035 7.120 22,679 +0.00(+0.00%)
Aug 24, 2004 7.105 7.125 7.045 7.120 5,218 +0.01(+0.21%)
Aug 23, 2004 7.080 7.125 7.030 7.105 18,264 +0.02(+0.35%)
Aug 20, 2004 7.040 7.080 7.020 7.080 25,890 +0.04(+0.64%)
Aug 19, 2004 6.955 7.035 6.906 7.035 34,320 +0.06(+0.86%)
Aug 18, 2004 6.970 6.980 6.965 6.975 11,841 +0.00(+0.00%)
Aug 17, 2004 7.075 7.080 6.946 6.975 30,908 -0.10(-1.41%)
Aug 16, 2004 7.025 7.080 6.985 7.075 7,225 +0.04(+0.64%)
Aug 13, 2004 6.975 7.125 6.975 7.030 22,679 -0.00(-0.07%)
Aug 12, 2004 7.135 7.135 6.975 7.035 12,644 -0.18(-2.49%)
Aug 11, 2004 7.170 7.225 7.100 7.215 26,091 +0.01(+0.21%)
Aug 10, 2004 7.170 7.200 7.170 7.200 6,623 +0.00(+0.00%)
Aug 09, 2004 7.274 7.274 7.125 7.200 15,654 -0.07(-1.03%)
Aug 06, 2004 7.294 7.299 7.225 7.274 16,257 -0.01(-0.21%)
Aug 05, 2004 7.374 7.374 7.289 7.289 7,225 -0.11(-1.48%)
Aug 04, 2004 7.499 7.499 7.274 7.399 21,475 -0.07(-1.00%)
Aug 03, 2004 7.234 7.474 7.234 7.474 26,693 +0.27(+3.81%)
Aug 02, 2004 7.145 7.244 7.020 7.200 36,126 +0.10(+1.47%)
Jul 30, 2004 7.175 7.175 7.075 7.095 13,447 -0.08(-1.11%)
Jul 29, 2004 7.090 7.175 7.090 7.175 18,464 +0.06(+0.91%)
Jul 28, 2004 7.120 7.120 7.030 7.110 10,637 +0.01(+0.21%)
Jul 27, 2004 7.030 7.125 6.926 7.095 30,507 +0.06(+0.92%)
Jul 26, 2004 7.125 7.140 6.950 7.030 34,119 -0.03(-0.49%)
Jul 23, 2004 6.975 7.150 6.975 7.065 21,876 +0.09(+1.36%)
Jul 22, 2004 7.015 7.075 6.965 6.970 10,436 -0.02(-0.36%)
Jul 21, 2004 6.965 7.075 6.896 6.995 30,507 -0.00(-0.07%)
Jul 20, 2004 6.896 7.050 6.876 7.000 22,679 +0.10(+1.44%)
Jul 19, 2004 6.796 6.901 6.786 6.901 35,324 +0.10(+1.40%)
Jul 16, 2004 6.771 6.806 6.756 6.805 15,454 +0.04(+0.58%)
Jul 15, 2004 6.786 6.811 6.751 6.766 25,088 -0.06(-0.95%)
Jul 14, 2004 6.776 6.831 6.751 6.831 20,672 +0.05(+0.81%)
Jul 13, 2004 6.761 6.776 6.726 6.776 26,493 -0.00(-0.07%)
Jul 12, 2004 6.751 6.781 6.751 6.781 21,274 +0.02(+0.29%)
Jul 09, 2004 6.756 6.766 6.701 6.761 30,707 +0.07(+1.12%)
Jul 08, 2004 6.756 6.776 6.676 6.686 18,866 -0.05(-0.74%)
Jul 07, 2004 6.726 6.826 6.627 6.736 56,799 +0.08(+1.27%)
Jul 06, 2004 6.577 6.671 6.577 6.652 41,545 +0.10(+1.52%)
Jul 02, 2004 6.552 6.622 6.552 6.552 22,278 +0.05(+0.77%)
Jul 01, 2004 6.547 6.602 6.477 6.502 42,950 -0.05(-0.76%)
Jun 30, 2004 6.527 6.602 6.507 6.552 22,278 +0.02(+0.31%)
Jun 29, 2004 6.522 6.602 6.517 6.532 17,059 +0.02(+0.38%)
Jun 28, 2004 6.502 6.597 6.378 6.507 78,676 +0.02(+0.38%)
Jun 25, 2004 6.507 6.726 6.477 6.482 501,762 -0.02(-0.38%)
Jun 24, 2004 6.681 6.801 6.502 6.507 40,542 -0.17(-2.54%)
Jun 23, 2004 6.652 6.726 6.642 6.676 40,743 +0.00(+0.07%)
Jun 22, 2004 6.647 6.686 6.577 6.671 28,098 +0.00(+0.00%)
Jun 21, 2004 6.627 6.701 6.627 6.671 39,538 +0.06(+0.98%)
Jun 18, 2004 6.627 6.726 6.602 6.607 39,137 -0.02(-0.30%)
Jun 17, 2004 6.632 6.632 6.572 6.627 20,271 -0.05(-0.82%)
Jun 16, 2004 6.587 6.701 6.562 6.681 37,933 +0.12(+1.90%)
Jun 15, 2004 6.482 6.557 6.482 6.557 29,704 +0.05(+0.77%)
Jun 14, 2004 6.612 6.617 6.477 6.507 27,095 -0.11(-1.66%)
Jun 10, 2004 6.741 6.756 6.612 6.617 27,496 -0.07(-1.12%)
Jun 09, 2004 6.736 6.786 6.676 6.691 12,243 -0.09(-1.40%)
Jun 08, 2004 6.791 6.801 6.652 6.786 24,887 -0.00(-0.07%)
Jun 07, 2004 6.662 6.791 6.662 6.791 24,285 +0.18(+2.71%)
Jun 04, 2004 6.542 6.726 6.482 6.612 45,359 +0.04(+0.61%)
Jun 03, 2004 6.507 6.701 6.462 6.572 28,500 +0.03(+0.53%)
Jun 02, 2004 6.667 6.667 6.502 6.537 55,595 -0.13(-1.94%)
Jun 01, 2004 6.552 6.701 6.522 6.667 30,306 +0.06(+0.98%)
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%)
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.