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

Umh Properties (NY: UMH )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 4.083 4.139 4.078 4.129 105,454 +0.03(+0.74%)
Mar 30, 2010 4.119 4.134 4.094 4.099 28,875 -0.03(-0.61%)
Mar 29, 2010 4.119 4.124 4.104 4.124 34,135 +0.01(+0.12%)
Mar 26, 2010 4.073 4.124 4.073 4.119 25,286 +0.03(+0.62%)
Mar 25, 2010 4.129 4.154 4.078 4.094 62,090 -0.01(-0.12%)
Mar 24, 2010 4.124 4.159 4.099 4.099 35,809 -0.04(-0.98%)
Mar 23, 2010 4.099 4.159 4.099 4.139 218,549 +0.05(+1.11%)
Mar 22, 2010 4.068 4.094 4.058 4.094 37,904 +0.01(+0.25%)
Mar 19, 2010 4.048 4.083 4.018 4.083 89,620 +0.06(+1.51%)
Mar 18, 2010 4.023 4.088 3.998 4.023 71,578 -0.01(-0.25%)
Mar 17, 2010 4.048 4.078 4.028 4.033 68,371 -0.01(-0.25%)
Mar 16, 2010 4.043 4.078 4.018 4.043 96,857 +0.01(+0.13%)
Mar 15, 2010 4.053 4.058 4.028 4.038 94,910 -0.01(-0.25%)
Mar 12, 2010 4.088 4.093 4.048 4.048 20,652 -0.05(-1.11%)
Mar 11, 2010 4.063 4.094 4.049 4.094 45,330 +0.00(+0.00%)
Mar 10, 2010 4.134 4.134 4.088 4.094 91,799 -0.03(-0.61%)
Mar 09, 2010 3.942 4.119 3.927 4.119 58,592 +0.05(+1.24%)
Mar 08, 2010 4.058 4.073 4.023 4.068 55,175 +0.01(+0.25%)
Mar 05, 2010 4.028 4.073 4.024 4.058 53,164 +0.01(+0.25%)
Mar 04, 2010 4.043 4.048 3.987 4.048 12,980 +0.01(+0.25%)
Mar 03, 2010 4.043 4.073 4.033 4.038 34,843 -0.01(-0.12%)
Mar 02, 2010 4.043 4.043 4.003 4.043 22,328 +0.02(+0.50%)
Mar 01, 2010 3.987 4.028 3.952 4.023 57,331 +0.04(+0.89%)
Feb 26, 2010 4.018 4.028 3.982 3.987 28,782 -0.03(-0.75%)
Feb 25, 2010 3.982 4.023 3.977 4.018 27,969 +0.02(+0.51%)
Feb 24, 2010 3.982 4.013 3.972 3.998 56,395 +0.03(+0.76%)
Feb 23, 2010 3.998 4.008 3.947 3.967 115,692 -0.02(-0.51%)
Feb 22, 2010 4.008 4.008 3.972 3.987 21,374 -0.02(-0.38%)
Feb 19, 2010 4.028 4.028 3.972 4.003 34,362 -0.02(-0.38%)
Feb 18, 2010 3.982 4.033 3.982 4.018 35,142 +0.03(+0.76%)
Feb 17, 2010 4.048 4.048 3.967 3.987 35,466 -0.06(-1.37%)
Feb 16, 2010 4.018 4.048 3.992 4.043 41,325 +0.01(+0.13%)
Feb 12, 2010 4.068 4.038 4.038 4.038 34,430 -0.04(-0.99%)
Feb 11, 2010 4.063 4.134 4.003 4.078 48,621 -0.05(-1.22%)
Feb 10, 2010 4.190 4.190 4.099 4.129 54,923 +0.03(+0.74%)
Feb 09, 2010 4.094 4.119 4.063 4.099 38,458 +0.04(+0.87%)
Feb 08, 2010 4.104 4.119 4.063 4.063 19,144 -0.06(-1.35%)
Feb 05, 2010 4.068 4.129 4.063 4.119 33,325 +0.06(+1.49%)
Feb 04, 2010 4.094 4.109 4.043 4.058 46,078 -0.04(-0.86%)
Feb 03, 2010 4.094 4.134 4.094 4.094 24,678 +0.00(+0.00%)
Feb 02, 2010 4.104 4.124 4.094 4.094 38,609 -0.02(-0.49%)
Feb 01, 2010 4.104 4.139 4.083 4.114 22,870 +0.02(+0.49%)
Jan 29, 2010 4.159 4.179 4.088 4.094 38,791 -0.06(-1.46%)
Jan 28, 2010 4.169 4.174 4.124 4.154 30,007 -0.02(-0.36%)
Jan 27, 2010 4.169 4.230 4.169 4.169 33,581 -0.01(-0.12%)
Jan 26, 2010 4.250 4.250 4.169 4.174 39,895 -0.02(-0.36%)
Jan 25, 2010 4.215 4.215 4.164 4.190 26,243 -0.03(-0.72%)
Jan 22, 2010 4.195 4.260 4.195 4.220 56,265 +0.04(+0.85%)
Jan 21, 2010 4.215 4.255 4.179 4.184 52,774 -0.04(-0.84%)
Jan 20, 2010 4.245 4.245 4.195 4.220 50,887 -0.03(-0.60%)
Jan 19, 2010 4.164 4.260 4.144 4.245 78,173 +0.10(+2.31%)
Jan 15, 2010 4.164 4.149 4.149 4.149 50,062 -0.01(-0.24%)
Jan 14, 2010 4.164 4.190 4.144 4.159 23,802 -0.02(-0.36%)
Jan 13, 2010 4.225 4.235 4.124 4.174 33,535 -0.05(-1.08%)
Jan 12, 2010 4.255 4.285 4.200 4.220 38,692 -0.04(-0.83%)
Jan 11, 2010 4.230 4.336 4.230 4.255 35,603 +0.06(+1.45%)
Jan 08, 2010 4.174 4.356 4.144 4.195 33,058 +0.01(+0.12%)
Jan 07, 2010 4.195 4.215 4.169 4.190 32,488 -0.01(-0.12%)
Jan 06, 2010 4.235 4.275 4.190 4.195 25,217 -0.05(-1.19%)
Jan 05, 2010 4.311 4.311 4.195 4.245 38,413 -0.05(-1.18%)
Jan 04, 2010 4.270 4.321 4.205 4.296 85,109 +0.01(+0.24%)
Dec 31, 2009 4.073 4.286 4.286 4.286 209,944 +0.20(+4.95%)
Dec 30, 2009 4.013 4.083 3.982 4.083 113,041 +0.07(+1.76%)
Dec 29, 2009 3.907 4.013 3.907 4.013 89,438 +0.10(+2.45%)
Dec 28, 2009 3.866 3.917 3.866 3.917 21,130 +0.07(+1.84%)
Dec 24, 2009 3.891 3.896 3.841 3.846 23,267 -0.06(-1.55%)
Dec 23, 2009 3.907 3.932 3.901 3.907 40,668 +0.02(+0.39%)
Dec 22, 2009 3.932 3.952 3.891 3.891 53,639 -0.05(-1.28%)
Dec 21, 2009 3.982 3.987 3.932 3.942 52,309 -0.03(-0.64%)
Dec 18, 2009 3.932 3.987 3.932 3.967 147,411 +0.02(+0.51%)
Dec 17, 2009 3.881 3.982 3.881 3.947 43,027 +0.06(+1.56%)
Dec 16, 2009 3.881 3.912 3.856 3.886 50,018 +0.07(+1.85%)
Dec 15, 2009 4.043 4.043 3.800 3.816 152,841 -0.19(-4.79%)
Dec 14, 2009 3.992 4.008 3.962 4.008 83,835 +0.02(+0.51%)
Dec 11, 2009 3.992 3.998 3.952 3.987 52,092 +0.02(+0.38%)
Dec 10, 2009 3.962 4.033 3.891 3.972 70,745 +0.01(+0.13%)
Dec 09, 2009 3.967 4.038 3.927 3.967 52,408 +0.01(+0.13%)
Dec 08, 2009 4.068 4.094 3.962 3.962 50,718 -0.13(-3.09%)
Dec 07, 2009 4.043 4.119 4.038 4.088 18,566 +0.05(+1.13%)
Dec 04, 2009 3.992 4.043 3.982 4.043 81,719 +0.06(+1.39%)
Dec 03, 2009 3.982 4.013 3.972 3.987 63,299 +0.02(+0.38%)
Dec 02, 2009 3.932 3.972 3.901 3.972 29,522 +0.03(+0.77%)
Dec 01, 2009 3.912 3.967 3.891 3.942 65,231 +0.05(+1.30%)
Nov 30, 2009 3.841 3.912 3.770 3.891 62,797 +0.04(+1.05%)
Nov 27, 2009 3.871 3.912 3.851 3.851 23,667 -0.05(-1.17%)
Nov 25, 2009 3.896 3.907 3.871 3.896 20,747 -0.01(-0.13%)
Nov 24, 2009 3.922 3.932 3.856 3.901 24,041 -0.03(-0.77%)
Nov 23, 2009 3.942 3.952 3.841 3.932 93,354 -0.01(-0.26%)
Nov 20, 2009 3.907 3.957 3.896 3.942 61,964 +0.04(+0.91%)
Nov 19, 2009 3.932 3.982 3.907 3.907 47,986 -0.04(-0.90%)
Nov 18, 2009 3.987 3.987 3.927 3.942 29,702 -0.03(-0.64%)
Nov 17, 2009 3.891 3.982 3.891 3.967 46,104 -0.02(-0.38%)
Nov 16, 2009 3.977 3.987 3.932 3.982 51,694 +0.02(+0.38%)
Nov 13, 2009 3.942 3.972 3.932 3.967 44,551 +0.00(+0.00%)
Nov 12, 2009 4.048 4.088 3.962 3.967 53,293 -0.15(-3.56%)
Nov 11, 2009 4.114 4.149 4.094 4.114 44,618 +0.03(+0.62%)
Nov 10, 2009 4.043 4.119 4.023 4.088 52,913 +0.05(+1.13%)
Nov 09, 2009 3.942 4.043 3.942 4.043 98,824 +0.11(+2.83%)
Nov 06, 2009 3.952 3.977 3.907 3.932 22,094 -0.05(-1.14%)
Nov 05, 2009 3.780 3.977 3.780 3.977 65,581 +0.22(+5.92%)
Nov 04, 2009 3.881 3.912 3.735 3.755 36,303 -0.11(-2.75%)
Nov 03, 2009 3.826 3.861 3.765 3.861 39,366 +0.01(+0.13%)
Nov 02, 2009 3.714 3.861 3.714 3.856 55,820 +0.05(+1.19%)
Oct 30, 2009 3.871 3.896 3.780 3.811 54,745 -0.08(-1.95%)
Oct 29, 2009 3.917 3.957 3.866 3.886 33,549 -0.01(-0.13%)
Oct 28, 2009 3.932 3.957 3.891 3.891 33,682 -0.03(-0.77%)
Oct 27, 2009 3.917 3.987 3.917 3.922 30,514 +0.02(+0.52%)
Oct 26, 2009 3.922 3.932 3.901 3.901 25,084 -0.02(-0.39%)
Oct 23, 2009 3.917 3.937 3.917 3.917 57,915 -0.04(-1.02%)
Oct 22, 2009 3.917 4.154 3.917 3.957 35,403 -0.02(-0.38%)
Oct 21, 2009 3.987 4.008 3.947 3.972 76,705 -0.01(-0.13%)
Oct 20, 2009 3.992 3.992 3.972 3.977 21,497 -0.07(-1.63%)
Oct 19, 2009 3.992 4.048 3.977 4.043 27,937 +0.08(+1.91%)
Oct 16, 2009 4.023 4.023 3.967 3.967 49,375 -0.08(-2.00%)
Oct 15, 2009 4.124 4.144 4.013 4.048 64,405 -0.12(-2.79%)
Oct 14, 2009 4.139 4.174 4.129 4.164 33,363 +0.04(+0.98%)
Oct 13, 2009 4.195 4.195 4.124 4.124 26,703 -0.01(-0.12%)
Oct 12, 2009 4.159 4.169 4.119 4.129 19,710 -0.02(-0.49%)
Oct 09, 2009 4.104 4.169 4.088 4.149 23,076 +0.02(+0.37%)
Oct 08, 2009 4.144 4.169 4.095 4.134 28,689 +0.02(+0.37%)
Oct 07, 2009 4.048 4.144 4.048 4.119 18,554 +0.05(+1.24%)
Oct 06, 2009 4.240 4.240 4.008 4.068 26,240 +0.04(+1.00%)
Oct 05, 2009 4.003 4.078 3.982 4.028 99,694 +0.05(+1.14%)
Oct 02, 2009 3.932 4.008 3.932 3.982 16,112 +0.03(+0.64%)
Oct 01, 2009 4.094 4.109 3.942 3.957 65,571 -0.16(-3.93%)
Sep 30, 2009 4.114 4.154 4.063 4.119 41,027 +0.02(+0.49%)
Sep 29, 2009 4.169 4.190 4.068 4.099 31,857 +0.07(+1.76%)
Sep 28, 2009 4.023 4.195 4.023 4.028 50,542 +0.00(+0.00%)
Sep 25, 2009 3.992 4.028 3.942 4.028 39,752 +0.05(+1.14%)
Sep 24, 2009 4.033 4.053 3.972 3.982 31,194 -0.04(-0.88%)
Sep 23, 2009 4.063 4.083 4.018 4.018 31,400 -0.04(-1.00%)
Sep 22, 2009 4.068 4.073 4.043 4.058 62,787 +0.02(+0.37%)
Sep 21, 2009 4.043 4.068 4.018 4.043 26,760 +0.00(+0.00%)
Sep 18, 2009 3.907 4.043 3.907 4.043 162,048 +0.06(+1.40%)
Sep 17, 2009 4.043 4.043 3.952 3.987 42,101 -0.05(-1.25%)
Sep 16, 2009 4.003 4.038 3.957 4.038 66,883 +0.07(+1.78%)
Sep 15, 2009 4.063 4.063 3.942 3.967 60,507 -0.09(-2.12%)
Sep 14, 2009 4.063 4.088 4.013 4.053 51,185 -0.01(-0.12%)
Sep 11, 2009 4.083 4.109 4.048 4.058 8,508 -0.04(-0.99%)
Sep 10, 2009 4.124 4.169 4.077 4.099 51,734 -0.03(-0.73%)
Sep 09, 2009 4.129 4.134 4.094 4.129 36,749 -0.02(-0.37%)
Sep 08, 2009 4.094 4.144 4.094 4.144 29,562 +0.05(+1.23%)
Sep 04, 2009 3.907 4.094 3.881 4.094 23,485 +0.14(+3.45%)
Sep 03, 2009 3.982 3.982 3.740 3.957 26,558 -0.02(-0.51%)
Sep 02, 2009 3.942 4.068 3.942 3.977 27,589 -0.07(-1.63%)
Sep 01, 2009 4.063 4.144 4.033 4.043 29,063 -0.04(-0.99%)
Aug 31, 2009 4.190 4.190 4.048 4.083 38,389 -0.11(-2.53%)
Aug 28, 2009 4.245 4.245 4.154 4.190 24,734 -0.06(-1.31%)
Aug 27, 2009 4.220 4.245 4.174 4.245 24,734 +0.00(+0.00%)
Aug 26, 2009 4.250 4.255 4.169 4.245 33,446 -0.01(-0.24%)
Aug 25, 2009 4.210 4.283 4.210 4.255 27,860 +0.01(+0.24%)
Aug 24, 2009 4.245 4.259 4.094 4.245 64,956 +0.01(+0.12%)
Aug 21, 2009 4.200 4.240 4.134 4.240 56,738 +0.12(+2.82%)
Aug 20, 2009 4.164 4.164 4.078 4.124 23,509 -0.03(-0.61%)
Aug 19, 2009 4.078 4.184 4.003 4.149 25,209 +0.05(+1.11%)
Aug 18, 2009 4.164 4.265 4.058 4.104 24,061 -0.08(-1.81%)
Aug 17, 2009 4.275 4.281 4.159 4.179 56,029 -0.14(-3.27%)
Aug 14, 2009 4.361 4.387 4.306 4.321 42,455 -0.06(-1.27%)
Aug 13, 2009 4.473 4.473 4.255 4.377 29,479 -0.11(-2.37%)
Aug 12, 2009 4.402 4.488 4.346 4.483 35,902 +0.04(+0.91%)
Aug 11, 2009 4.483 4.508 4.422 4.442 68,118 -0.08(-1.68%)
Aug 10, 2009 4.528 4.528 4.462 4.518 18,398 -0.04(-0.78%)
Aug 07, 2009 4.392 4.553 4.366 4.553 33,001 +0.16(+3.68%)
Aug 06, 2009 4.331 4.392 4.240 4.392 42,250 +0.08(+1.76%)
Aug 05, 2009 4.326 4.331 4.245 4.316 21,677 -0.03(-0.70%)
Aug 04, 2009 4.361 4.371 4.281 4.346 22,955 -0.03(-0.69%)
Aug 03, 2009 4.311 4.377 4.245 4.377 30,510 +0.07(+1.52%)
Jul 31, 2009 4.326 4.331 4.291 4.311 19,648 -0.04(-0.81%)
Jul 30, 2009 4.296 4.346 4.245 4.346 57,589 +0.07(+1.53%)
Jul 29, 2009 4.134 4.281 4.124 4.281 36,299 +0.11(+2.54%)
Jul 28, 2009 4.153 4.245 4.119 4.174 31,865 +0.02(+0.49%)
Jul 27, 2009 4.144 4.179 4.099 4.154 35,049 -0.02(-0.48%)
Jul 24, 2009 4.119 4.179 4.119 4.174 1,246 +0.01(+0.12%)
Jul 23, 2009 4.078 4.169 4.053 4.169 39,998 +0.07(+1.60%)
Jul 22, 2009 4.094 4.104 4.003 4.104 14,201 +0.01(+0.25%)
Jul 21, 2009 4.068 4.104 4.054 4.094 30,591 +0.02(+0.37%)
Jul 20, 2009 4.073 4.078 4.048 4.078 14,043 +0.01(+0.25%)
Jul 17, 2009 4.018 4.088 4.018 4.068 51,690 -0.02(-0.49%)
Jul 16, 2009 4.063 4.088 3.992 4.088 25,959 +0.03(+0.62%)
Jul 15, 2009 4.043 4.144 3.967 4.063 95,753 -0.08(-1.95%)
Jul 14, 2009 4.154 4.179 4.110 4.144 14,791 -0.03(-0.61%)
Jul 13, 2009 4.124 4.170 4.075 4.169 25,972 +0.04(+0.98%)
Jul 10, 2009 4.094 4.144 4.069 4.129 19,858 -0.02(-0.37%)
Jul 09, 2009 4.235 4.245 4.139 4.144 18,798 -0.05(-1.20%)
Jul 08, 2009 4.195 4.270 4.129 4.195 36,013 -0.04(-0.95%)
Jul 07, 2009 4.215 4.291 4.104 4.235 38,783 +0.04(+0.84%)
Jul 06, 2009 4.094 4.417 4.094 4.200 64,562 +0.13(+3.23%)
Jul 02, 2009 4.179 4.179 3.987 4.068 35,468 -0.12(-2.78%)
Jul 01, 2009 4.351 4.351 4.043 4.184 53,890 +0.16(+3.89%)
Jun 30, 2009 4.291 4.291 4.028 4.028 89,292 -0.18(-4.32%)
Jun 29, 2009 4.245 4.275 4.018 4.210 92,810 -0.16(-3.70%)
Jun 26, 2009 3.977 4.371 3.952 4.371 1,395,829 +0.38(+9.63%)
Jun 25, 2009 3.947 3.987 3.912 3.987 60,422 +0.05(+1.15%)
Jun 24, 2009 3.821 3.947 3.811 3.942 22,735 +0.15(+3.86%)
Jun 23, 2009 3.851 3.851 3.785 3.795 10,778 -0.03(-0.79%)
Jun 22, 2009 4.058 4.058 3.785 3.826 31,123 -0.22(-5.37%)
Jun 19, 2009 3.972 4.043 3.876 4.043 13,673 +0.07(+1.78%)
Jun 18, 2009 4.043 4.043 3.942 3.972 14,377 -0.07(-1.63%)
Jun 17, 2009 3.972 4.038 3.917 4.038 20,974 +0.09(+2.35%)
Jun 16, 2009 3.967 4.033 3.891 3.945 21,087 -0.01(-0.30%)
Jun 15, 2009 4.296 4.296 3.891 3.957 32,118 -0.36(-8.42%)
Jun 12, 2009 4.220 4.321 4.220 4.321 20,373 +0.13(+3.14%)
Jun 11, 2009 4.119 4.190 4.078 4.190 32,039 +0.06(+1.47%)
Jun 10, 2009 4.018 4.169 4.018 4.129 20,183 +0.06(+1.49%)
Jun 09, 2009 4.018 4.068 3.992 4.068 29,696 +0.03(+0.63%)
Jun 08, 2009 3.896 4.043 3.896 4.043 19,694 +0.08(+1.91%)
Jun 05, 2009 3.937 3.977 3.785 3.967 23,624 +0.03(+0.77%)
Jun 04, 2009 3.881 3.962 3.877 3.937 9,399 +0.04(+0.91%)
Jun 03, 2009 3.891 3.912 3.811 3.901 19,518 +0.00(+0.00%)
Jun 02, 2009 3.841 3.901 3.841 3.901 6,913 +0.06(+1.45%)
Jun 01, 2009 4.043 4.043 3.795 3.846 42,671 -0.20(-4.87%)
May 29, 2009 4.129 4.159 4.043 4.043 45,633 -0.08(-1.84%)
May 28, 2009 3.937 4.594 3.922 4.119 105,632 +0.15(+3.82%)
May 27, 2009 3.790 4.018 3.780 3.967 62,336 +0.18(+4.81%)
May 26, 2009 3.795 3.805 3.748 3.785 12,657 -0.01(-0.13%)
May 22, 2009 3.669 3.790 3.543 3.790 32,401 +0.10(+2.60%)
May 21, 2009 3.836 3.896 3.664 3.694 56,955 -0.12(-3.18%)
May 20, 2009 3.841 3.881 3.816 3.816 15,442 +0.00(+0.00%)
May 19, 2009 3.831 3.866 3.790 3.816 15,586 -0.08(-1.95%)
May 18, 2009 3.664 3.912 3.664 3.891 134,298 +0.23(+6.21%)
May 15, 2009 3.755 3.755 3.664 3.664 18,170 -0.08(-2.03%)
May 14, 2009 3.755 3.775 3.726 3.740 16,918 -0.02(-0.54%)
May 13, 2009 3.704 3.765 3.689 3.760 7,123 -0.01(-0.13%)
May 12, 2009 3.740 3.785 3.740 3.765 13,132 -0.02(-0.53%)
May 11, 2009 3.780 3.785 3.745 3.785 15,637 +0.07(+1.77%)
May 08, 2009 3.586 3.785 3.586 3.720 37,437 +0.18(+5.14%)
May 07, 2009 3.502 3.553 3.462 3.538 31,707 +0.04(+1.01%)
May 06, 2009 3.462 3.517 3.462 3.502 24,985 +0.05(+1.40%)
May 05, 2009 3.396 3.454 3.260 3.454 19,314 +0.17(+5.14%)
May 04, 2009 3.250 3.285 3.250 3.285 25,120 +0.05(+1.45%)
May 01, 2009 3.214 3.265 3.210 3.238 5,253 +0.00(+0.11%)
Apr 30, 2009 3.224 3.260 3.224 3.234 12,018 +0.01(+0.16%)
Apr 29, 2009 3.194 3.239 3.159 3.229 21,728 +0.04(+1.11%)
Apr 28, 2009 3.209 3.234 3.189 3.194 5,653 -0.04(-1.25%)
Apr 27, 2009 3.189 3.644 3.189 3.234 11,195 +0.05(+1.59%)
Apr 24, 2009 3.189 3.406 3.184 3.184 15,206 +0.01(+0.32%)
Apr 23, 2009 3.159 3.209 3.159 3.174 63,840 +0.01(+0.32%)
Apr 22, 2009 3.179 3.184 3.109 3.164 36,280 -0.04(-1.26%)
Apr 21, 2009 3.209 3.209 3.174 3.204 33,602 -0.01(-0.16%)
Apr 20, 2009 3.255 3.260 3.169 3.209 31,962 -0.06(-1.70%)
Apr 17, 2009 3.285 3.299 3.260 3.265 20,151 -0.03(-0.92%)
Apr 16, 2009 3.214 3.346 3.214 3.295 27,166 +0.13(+3.99%)
Apr 15, 2009 3.088 3.331 3.088 3.169 13,295 +0.09(+2.79%)
Apr 14, 2009 3.083 3.088 3.083 3.083 11,872 -0.02(-0.49%)
Apr 13, 2009 3.058 3.143 3.032 3.098 4,986 +0.02(+0.49%)
Apr 09, 2009 2.941 3.083 2.941 3.083 13,109 +0.16(+5.54%)
Apr 08, 2009 2.901 2.941 2.865 2.921 18,402 +0.01(+0.36%)
Apr 07, 2009 2.886 2.911 2.876 2.911 4,661 -0.01(-0.18%)
Apr 06, 2009 2.840 2.916 2.840 2.916 13,722 +0.07(+2.49%)
Apr 03, 2009 2.795 2.886 2.780 2.845 82,032 +0.06(+1.99%)
Apr 02, 2009 2.780 2.810 2.769 2.790 22,132 +0.01(+0.18%)
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.