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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:10 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 (%)
Jan 29, 2016 6.051 6.149 6.051 6.136 264,074 +0.14(+2.28%)
Jan 28, 2016 6.058 6.142 5.999 5.999 67,046 -0.02(-0.32%)
Jan 27, 2016 6.142 6.142 5.999 6.019 105,108 -0.16(-2.63%)
Jan 26, 2016 6.247 6.292 6.149 6.181 85,493 +0.01(+0.11%)
Jan 25, 2016 6.351 6.351 6.168 6.175 85,379 -0.18(-2.77%)
Jan 22, 2016 6.116 6.429 6.116 6.351 146,788 +0.10(+1.56%)
Jan 21, 2016 6.247 6.312 6.155 6.253 83,191 +0.07(+1.05%)
Jan 20, 2016 6.064 6.260 5.921 6.188 167,925 +0.06(+0.96%)
Jan 19, 2016 6.103 6.149 6.032 6.129 70,150 +0.08(+1.40%)
Jan 15, 2016 6.019 6.045 6.045 6.045 117,415 -0.05(-0.85%)
Jan 14, 2016 6.149 6.181 6.051 6.097 104,282 -0.02(-0.32%)
Jan 13, 2016 6.292 6.299 6.110 6.116 125,769 -0.18(-2.79%)
Jan 12, 2016 6.429 6.429 6.240 6.292 109,111 -0.09(-1.43%)
Jan 11, 2016 6.364 6.416 6.344 6.383 42,264 +0.04(+0.62%)
Jan 08, 2016 6.422 6.455 6.344 6.344 72,253 -0.07(-1.12%)
Jan 07, 2016 6.422 6.481 6.411 6.416 61,541 -0.12(-1.89%)
Jan 06, 2016 6.409 6.572 6.364 6.539 79,385 +0.04(+0.60%)
Jan 05, 2016 6.383 6.556 6.377 6.500 58,776 +0.14(+2.15%)
Jan 04, 2016 6.481 6.569 6.312 6.364 143,524 -0.22(-3.36%)
Dec 31, 2015 6.656 6.585 6.585 6.585 70,387 -0.07(-0.98%)
Dec 30, 2015 6.637 6.696 6.609 6.650 63,275 +0.00(+0.00%)
Dec 29, 2015 6.630 6.689 6.630 6.650 42,599 +0.04(+0.59%)
Dec 28, 2015 6.591 6.624 6.513 6.611 46,114 -0.01(-0.10%)
Dec 24, 2015 6.637 6.617 6.617 6.617 27,202 +0.00(+0.00%)
Dec 23, 2015 6.591 6.643 6.585 6.617 79,109 +0.02(+0.30%)
Dec 22, 2015 6.598 6.683 6.572 6.598 62,881 -0.03(-0.49%)
Dec 21, 2015 6.806 6.806 6.578 6.630 91,439 -0.10(-1.45%)
Dec 18, 2015 6.617 6.735 6.575 6.728 404,196 +0.07(+1.08%)
Dec 17, 2015 6.656 6.663 6.595 6.656 59,543 +0.03(+0.49%)
Dec 16, 2015 6.507 6.630 6.485 6.624 143,593 +0.15(+2.31%)
Dec 15, 2015 6.318 6.487 6.239 6.474 126,828 +0.27(+4.30%)
Dec 14, 2015 6.168 6.292 6.155 6.208 101,262 +0.07(+1.06%)
Dec 11, 2015 6.116 6.227 6.090 6.142 65,543 -0.06(-0.94%)
Dec 10, 2015 6.286 6.299 6.188 6.201 39,071 -0.09(-1.45%)
Dec 09, 2015 6.234 6.318 6.194 6.292 42,538 +0.03(+0.42%)
Dec 08, 2015 6.247 6.273 6.221 6.266 33,120 +0.02(+0.31%)
Dec 07, 2015 6.260 6.286 6.240 6.247 63,212 -0.05(-0.72%)
Dec 04, 2015 6.227 6.331 6.227 6.292 39,149 +0.06(+0.94%)
Dec 03, 2015 6.305 6.325 6.181 6.234 57,055 -0.07(-1.14%)
Dec 02, 2015 6.403 6.409 6.292 6.305 49,166 -0.12(-1.82%)
Dec 01, 2015 6.403 6.435 6.384 6.422 68,704 +0.05(+0.71%)
Nov 30, 2015 6.312 6.429 6.312 6.377 145,938 +0.07(+1.03%)
Nov 27, 2015 6.260 6.344 6.260 6.312 29,499 +0.04(+0.62%)
Nov 25, 2015 6.162 6.273 6.273 6.273 87,446 +0.10(+1.69%)
Nov 24, 2015 6.084 6.175 6.071 6.168 75,214 +0.05(+0.74%)
Nov 23, 2015 6.084 6.149 6.084 6.123 60,015 +0.01(+0.11%)
Nov 20, 2015 6.116 6.149 6.098 6.116 103,781 +0.02(+0.32%)
Nov 19, 2015 6.110 6.136 6.084 6.097 52,280 -0.01(-0.11%)
Nov 18, 2015 6.142 6.142 6.077 6.103 48,178 +0.02(+0.32%)
Nov 17, 2015 6.077 6.136 6.077 6.084 46,377 -0.01(-0.21%)
Nov 16, 2015 6.097 6.116 6.084 6.097 135,024 +0.01(+0.21%)
Nov 13, 2015 6.103 6.142 6.084 6.084 78,093 -0.05(-0.74%)
Nov 12, 2015 6.208 6.208 6.116 6.129 61,647 -0.06(-0.95%)
Nov 11, 2015 6.182 6.207 6.169 6.188 37,150 +0.03(+0.41%)
Nov 10, 2015 6.156 6.175 6.150 6.162 112,192 +0.00(+0.00%)
Nov 09, 2015 6.309 6.316 6.143 6.162 87,524 -0.18(-2.82%)
Nov 06, 2015 6.360 6.367 6.290 6.341 104,829 -0.06(-1.00%)
Nov 05, 2015 6.335 6.418 6.290 6.405 84,086 +0.08(+1.31%)
Nov 04, 2015 6.380 6.380 6.290 6.322 53,316 -0.03(-0.50%)
Nov 03, 2015 6.412 6.412 6.252 6.354 57,278 -0.03(-0.50%)
Nov 02, 2015 6.328 6.418 6.309 6.386 68,188 +0.07(+1.11%)
Oct 30, 2015 6.501 6.501 6.233 6.316 174,395 -0.16(-2.47%)
Oct 29, 2015 6.507 6.514 6.469 6.475 45,778 -0.01(-0.20%)
Oct 28, 2015 6.412 6.514 6.335 6.488 103,188 +0.06(+0.99%)
Oct 27, 2015 6.597 6.597 6.399 6.424 83,869 -0.17(-2.52%)
Oct 26, 2015 6.603 6.603 6.488 6.590 60,208 -0.01(-0.10%)
Oct 23, 2015 6.705 6.705 6.520 6.597 121,773 -0.11(-1.71%)
Oct 22, 2015 6.546 6.737 6.488 6.712 167,304 +0.15(+2.34%)
Oct 21, 2015 6.597 6.622 6.558 6.558 82,866 -0.04(-0.68%)
Oct 20, 2015 6.533 6.622 6.520 6.603 141,820 +0.06(+0.88%)
Oct 19, 2015 6.367 6.546 6.356 6.546 106,707 +0.18(+2.81%)
Oct 16, 2015 6.367 6.380 6.322 6.367 110,807 +0.00(+0.00%)
Oct 15, 2015 6.290 6.367 6.236 6.367 114,966 +0.07(+1.12%)
Oct 14, 2015 6.328 6.354 6.277 6.297 64,552 -0.06(-0.90%)
Oct 13, 2015 6.367 6.380 6.316 6.354 98,412 -0.01(-0.20%)
Oct 12, 2015 6.380 6.380 6.297 6.367 63,944 -0.01(-0.20%)
Oct 09, 2015 6.322 6.386 6.322 6.380 51,704 +0.04(+0.60%)
Oct 08, 2015 6.277 6.348 6.277 6.341 142,739 +0.06(+0.91%)
Oct 07, 2015 6.188 6.297 6.162 6.284 102,642 +0.15(+2.50%)
Oct 06, 2015 6.162 6.188 6.131 6.131 61,502 -0.03(-0.52%)
Oct 05, 2015 6.003 6.169 6.003 6.162 98,516 +0.15(+2.44%)
Oct 02, 2015 5.920 6.016 5.919 6.016 126,637 +0.07(+1.18%)
Oct 01, 2015 5.964 6.028 5.907 5.945 92,980 +0.01(+0.11%)
Sep 30, 2015 5.907 5.964 5.818 5.939 112,302 +0.07(+1.20%)
Sep 29, 2015 5.862 5.945 5.811 5.869 106,040 +0.00(+0.00%)
Sep 28, 2015 5.996 5.996 5.843 5.869 135,622 -0.13(-2.23%)
Sep 25, 2015 6.124 6.124 6.003 6.003 79,217 -0.10(-1.57%)
Sep 24, 2015 6.111 6.132 6.016 6.099 103,567 -0.06(-1.04%)
Sep 23, 2015 6.150 6.201 6.028 6.162 76,444 +0.04(+0.63%)
Sep 22, 2015 6.092 6.150 6.092 6.124 81,065 +0.00(+0.00%)
Sep 21, 2015 5.888 6.162 5.864 6.124 135,173 +0.21(+3.56%)
Sep 18, 2015 5.754 5.920 5.754 5.913 159,645 +0.10(+1.65%)
Sep 17, 2015 5.837 5.881 5.760 5.818 301,332 -0.01(-0.11%)
Sep 16, 2015 5.875 5.881 5.805 5.824 158,124 -0.03(-0.55%)
Sep 15, 2015 5.875 5.894 5.850 5.856 119,217 -0.01(-0.22%)
Sep 14, 2015 5.779 5.869 5.779 5.869 116,837 +0.04(+0.77%)
Sep 11, 2015 5.773 5.837 5.773 5.824 93,605 +0.03(+0.44%)
Sep 10, 2015 5.837 5.869 5.763 5.798 115,400 -0.03(-0.55%)
Sep 09, 2015 5.939 5.939 5.830 5.830 95,136 -0.04(-0.76%)
Sep 08, 2015 5.913 5.926 5.850 5.875 167,602 +0.00(+0.00%)
Sep 04, 2015 5.894 5.875 5.875 5.875 110,398 -0.06(-0.97%)
Sep 03, 2015 5.996 5.996 5.933 5.933 145,065 -0.02(-0.32%)
Sep 02, 2015 5.971 5.990 5.907 5.952 76,142 +0.02(+0.32%)
Sep 01, 2015 5.926 5.958 5.901 5.933 166,277 -0.04(-0.64%)
Aug 31, 2015 5.990 6.035 5.920 5.971 126,621 -0.04(-0.74%)
Aug 28, 2015 5.984 6.060 5.984 6.016 92,299 -0.01(-0.21%)
Aug 27, 2015 6.060 6.086 5.945 6.028 130,570 -0.04(-0.63%)
Aug 26, 2015 6.003 6.067 5.907 6.067 261,218 +0.16(+2.70%)
Aug 25, 2015 6.079 6.079 5.901 5.907 260,010 -0.04(-0.64%)
Aug 24, 2015 6.016 6.099 5.920 5.945 231,528 -0.11(-1.79%)
Aug 21, 2015 6.041 6.092 5.952 6.054 116,449 -0.01(-0.11%)
Aug 20, 2015 6.111 6.134 6.048 6.060 64,386 -0.06(-1.04%)
Aug 19, 2015 6.175 6.188 6.082 6.124 43,866 -0.04(-0.62%)
Aug 18, 2015 6.067 6.188 6.067 6.162 98,934 +0.06(+1.05%)
Aug 17, 2015 6.048 6.099 6.035 6.099 143,765 +0.02(+0.31%)
Aug 14, 2015 6.022 6.079 5.958 6.079 116,482 +0.02(+0.32%)
Aug 13, 2015 5.945 6.079 5.945 6.060 134,440 +0.11(+1.93%)
Aug 12, 2015 5.920 5.989 5.901 5.945 134,021 -0.01(-0.21%)
Aug 11, 2015 5.939 5.970 5.927 5.958 92,953 -0.02(-0.31%)
Aug 10, 2015 5.958 5.995 5.914 5.977 136,923 +0.03(+0.42%)
Aug 07, 2015 5.933 5.995 5.914 5.952 80,230 -0.03(-0.42%)
Aug 06, 2015 5.952 6.008 5.952 5.977 53,591 +0.03(+0.53%)
Aug 05, 2015 5.833 5.989 5.833 5.945 191,636 -0.01(-0.21%)
Aug 04, 2015 5.983 6.039 5.952 5.958 54,904 -0.03(-0.52%)
Aug 03, 2015 5.964 6.008 5.930 5.989 79,810 -0.03(-0.42%)
Jul 31, 2015 5.977 6.039 5.964 6.014 171,726 +0.04(+0.63%)
Jul 30, 2015 6.014 6.021 5.970 5.977 37,752 -0.03(-0.52%)
Jul 29, 2015 5.952 6.039 5.939 6.008 126,577 +0.06(+0.95%)
Jul 28, 2015 5.977 5.983 5.914 5.952 114,708 -0.01(-0.21%)
Jul 27, 2015 5.983 6.017 5.952 5.964 98,042 -0.01(-0.21%)
Jul 24, 2015 5.989 6.014 5.952 5.977 124,019 -0.03(-0.52%)
Jul 23, 2015 6.127 6.127 6.008 6.008 105,375 -0.10(-1.64%)
Jul 22, 2015 6.152 6.190 6.102 6.108 31,028 -0.04(-0.71%)
Jul 21, 2015 6.171 6.208 6.109 6.152 74,980 +0.02(+0.31%)
Jul 20, 2015 6.190 6.190 6.096 6.133 133,306 -0.03(-0.51%)
Jul 17, 2015 6.108 6.202 6.108 6.165 133,812 +0.05(+0.82%)
Jul 16, 2015 6.183 6.196 6.102 6.114 220,155 -0.07(-1.11%)
Jul 15, 2015 6.171 6.215 6.152 6.183 55,744 -0.04(-0.70%)
Jul 14, 2015 6.221 6.240 6.165 6.227 142,658 -0.02(-0.30%)
Jul 13, 2015 6.246 6.321 6.227 6.246 160,508 -0.02(-0.30%)
Jul 10, 2015 6.234 6.284 6.215 6.265 100,168 +0.04(+0.60%)
Jul 09, 2015 6.309 6.315 6.215 6.227 71,427 -0.04(-0.60%)
Jul 08, 2015 6.227 6.302 6.215 6.265 90,422 +0.00(+0.00%)
Jul 07, 2015 6.246 6.302 6.246 6.265 159,166 +0.02(+0.30%)
Jul 06, 2015 6.140 6.271 6.140 6.246 104,465 +0.08(+1.32%)
Jul 02, 2015 6.190 6.165 6.165 6.165 48,524 -0.01(-0.10%)
Jul 01, 2015 6.158 6.215 6.152 6.171 102,175 +0.03(+0.51%)
Jun 30, 2015 6.208 6.208 6.133 6.140 83,727 -0.04(-0.71%)
Jun 29, 2015 6.227 6.315 6.183 6.183 128,823 -0.06(-1.00%)
Jun 26, 2015 6.114 6.259 6.099 6.246 377,494 +0.12(+1.94%)
Jun 25, 2015 6.196 6.196 6.127 6.127 98,591 -0.03(-0.41%)
Jun 24, 2015 6.202 6.208 6.152 6.152 57,596 -0.05(-0.81%)
Jun 23, 2015 6.265 6.265 6.140 6.202 123,189 -0.08(-1.20%)
Jun 22, 2015 6.265 6.334 6.265 6.277 86,972 +0.03(+0.50%)
Jun 19, 2015 6.102 6.290 6.089 6.246 320,768 +0.15(+2.47%)
Jun 18, 2015 5.995 6.096 5.995 6.096 133,219 +0.10(+1.67%)
Jun 17, 2015 5.977 5.995 5.964 5.995 98,398 +0.03(+0.42%)
Jun 16, 2015 5.889 5.970 5.889 5.970 263,256 +0.08(+1.38%)
Jun 15, 2015 5.970 5.975 5.883 5.889 273,083 -0.04(-0.74%)
Jun 12, 2015 5.927 5.970 5.901 5.933 185,248 -0.03(-0.42%)
Jun 11, 2015 5.983 6.008 5.933 5.958 196,061 -0.03(-0.42%)
Jun 10, 2015 6.002 6.046 5.952 5.983 174,202 -0.03(-0.42%)
Jun 09, 2015 6.052 6.064 5.989 6.008 89,606 -0.03(-0.52%)
Jun 08, 2015 6.014 6.058 5.995 6.039 77,542 +0.01(+0.10%)
Jun 05, 2015 6.027 6.027 5.995 6.033 78,934 -0.03(-0.41%)
Jun 04, 2015 6.027 6.071 6.027 6.058 64,062 +0.02(+0.31%)
Jun 03, 2015 6.083 6.083 6.021 6.039 130,795 -0.05(-0.82%)
Jun 02, 2015 6.083 6.108 6.064 6.089 73,103 -0.03(-0.41%)
Jun 01, 2015 6.196 6.202 6.096 6.114 155,547 -0.07(-1.11%)
May 29, 2015 6.190 6.208 6.171 6.183 99,479 -0.02(-0.30%)
May 28, 2015 6.171 6.208 6.171 6.202 74,745 +0.03(+0.51%)
May 27, 2015 6.146 6.202 6.146 6.171 95,118 +0.01(+0.10%)
May 26, 2015 6.183 6.196 6.133 6.165 87,545 -0.03(-0.51%)
May 22, 2015 6.171 6.196 6.196 6.196 109,819 +0.03(+0.41%)
May 21, 2015 6.190 6.190 6.140 6.171 61,115 -0.01(-0.20%)
May 20, 2015 6.183 6.196 6.140 6.183 67,853 +0.00(+0.00%)
May 19, 2015 6.215 6.215 6.152 6.183 56,884 -0.03(-0.50%)
May 18, 2015 6.265 6.265 6.208 6.215 82,382 -0.03(-0.40%)
May 15, 2015 6.234 6.265 6.202 6.240 145,738 -0.03(-0.40%)
May 14, 2015 6.252 6.271 6.234 6.265 73,786 +0.03(+0.40%)
May 13, 2015 6.252 6.302 6.208 6.240 148,715 -0.01(-0.20%)
May 12, 2015 6.228 6.265 6.142 6.252 99,435 -0.04(-0.59%)
May 11, 2015 6.314 6.332 6.277 6.289 116,618 -0.01(-0.20%)
May 08, 2015 6.283 6.320 6.209 6.302 77,377 +0.10(+1.69%)
May 07, 2015 6.215 6.228 6.160 6.197 74,914 +0.04(+0.70%)
May 06, 2015 6.172 6.191 6.102 6.154 100,493 +0.02(+0.30%)
May 05, 2015 6.215 6.222 6.123 6.135 131,345 -0.10(-1.58%)
May 04, 2015 6.265 6.265 6.228 6.234 76,482 -0.01(-0.10%)
May 01, 2015 6.197 6.308 6.197 6.240 92,779 +0.04(+0.70%)
Apr 30, 2015 6.320 6.346 6.172 6.197 148,661 -0.15(-2.42%)
Apr 29, 2015 6.388 6.388 6.314 6.351 77,444 -0.06(-0.96%)
Apr 28, 2015 6.400 6.412 6.326 6.412 187,960 +0.02(+0.29%)
Apr 27, 2015 6.357 6.443 6.302 6.394 162,342 +0.04(+0.58%)
Apr 24, 2015 6.302 6.357 6.289 6.357 72,385 +0.06(+0.88%)
Apr 23, 2015 6.277 6.332 6.277 6.302 82,543 +0.00(+0.00%)
Apr 22, 2015 6.277 6.326 6.260 6.302 92,296 +0.01(+0.20%)
Apr 21, 2015 6.314 6.338 6.258 6.289 65,359 -0.02(-0.39%)
Apr 20, 2015 6.277 6.338 6.258 6.314 68,989 +0.06(+0.88%)
Apr 17, 2015 6.277 6.308 6.240 6.258 89,737 -0.06(-0.97%)
Apr 16, 2015 6.308 6.320 6.266 6.320 67,882 +0.02(+0.39%)
Apr 15, 2015 6.345 6.357 6.246 6.295 153,827 -0.06(-0.97%)
Apr 14, 2015 6.388 6.406 6.345 6.357 86,958 -0.06(-0.86%)
Apr 13, 2015 6.388 6.431 6.369 6.412 62,551 -0.01(-0.19%)
Apr 10, 2015 6.455 6.486 6.373 6.425 127,104 -0.02(-0.29%)
Apr 09, 2015 6.548 6.548 6.345 6.443 133,466 -0.09(-1.41%)
Apr 08, 2015 6.449 6.542 6.431 6.535 180,495 +0.11(+1.72%)
Apr 07, 2015 6.400 6.462 6.369 6.425 151,547 +0.03(+0.48%)
Apr 06, 2015 6.295 6.400 6.283 6.394 73,315 +0.09(+1.46%)
Apr 02, 2015 6.357 6.302 6.302 6.302 120,087 -0.07(-1.06%)
Apr 01, 2015 6.197 6.382 6.156 6.369 143,274 +0.17(+2.78%)
Mar 31, 2015 6.289 6.314 6.154 6.197 215,957 -0.12(-1.85%)
Mar 30, 2015 6.154 6.326 6.142 6.314 110,745 +0.16(+2.60%)
Mar 27, 2015 6.203 6.203 6.154 6.154 131,196 -0.05(-0.79%)
Mar 26, 2015 6.142 6.240 6.135 6.203 170,512 +0.02(+0.40%)
Mar 25, 2015 6.382 6.388 6.172 6.178 180,826 -0.20(-3.18%)
Mar 24, 2015 6.382 6.400 6.363 6.382 118,935 -0.01(-0.10%)
Mar 23, 2015 6.320 6.400 6.289 6.388 246,356 +0.09(+1.37%)
Mar 20, 2015 6.160 6.326 6.142 6.302 277,983 +0.15(+2.50%)
Mar 19, 2015 6.068 6.154 6.068 6.148 347,481 +0.04(+0.71%)
Mar 18, 2015 5.951 6.142 5.920 6.105 187,211 +0.15(+2.59%)
Mar 17, 2015 5.902 5.963 5.889 5.951 113,204 +0.04(+0.73%)
Mar 16, 2015 5.871 5.908 5.786 5.908 207,805 +0.05(+0.84%)
Mar 13, 2015 5.846 5.858 5.803 5.858 158,575 -0.01(-0.21%)
Mar 12, 2015 5.809 5.902 5.783 5.871 197,172 +0.09(+1.49%)
Mar 11, 2015 5.809 5.809 5.760 5.785 171,268 -0.01(-0.21%)
Mar 10, 2015 5.735 5.809 5.705 5.797 136,942 +0.05(+0.86%)
Mar 09, 2015 5.711 5.760 5.705 5.748 137,002 +0.01(+0.11%)
Mar 06, 2015 5.809 5.809 5.723 5.742 179,573 -0.07(-1.17%)
Mar 05, 2015 5.803 5.846 5.797 5.809 76,976 +0.00(+0.00%)
Mar 04, 2015 5.828 5.871 5.803 5.809 101,942 -0.05(-0.84%)
Mar 03, 2015 5.902 5.902 5.791 5.858 193,506 -0.04(-0.63%)
Mar 02, 2015 5.803 5.902 5.803 5.895 113,738 +0.07(+1.27%)
Feb 27, 2015 5.840 5.871 5.809 5.822 196,267 +0.01(+0.21%)
Feb 26, 2015 5.852 5.883 5.785 5.809 182,906 -0.06(-0.94%)
Feb 25, 2015 5.846 5.889 5.834 5.865 97,867 +0.01(+0.21%)
Feb 24, 2015 5.852 5.852 5.834 5.852 69,288 -0.02(-0.42%)
Feb 23, 2015 5.846 5.895 5.834 5.877 72,601 +0.02(+0.32%)
Feb 20, 2015 5.852 5.877 5.834 5.858 68,082 +0.01(+0.21%)
Feb 19, 2015 5.852 5.871 5.834 5.846 107,844 -0.01(-0.11%)
Feb 18, 2015 5.846 5.877 5.809 5.852 155,640 +0.02(+0.42%)
Feb 17, 2015 5.858 5.902 5.828 5.828 99,971 -0.04(-0.73%)
Feb 13, 2015 5.840 5.871 5.871 5.871 96,362 +0.01(+0.21%)
Feb 12, 2015 5.840 5.902 5.840 5.858 108,977 +0.02(+0.32%)
Feb 11, 2015 5.810 5.858 5.798 5.840 150,515 -0.01(-0.10%)
Feb 10, 2015 5.816 5.858 5.749 5.846 105,242 +0.06(+1.04%)
Feb 09, 2015 5.804 5.876 5.775 5.786 87,106 -0.04(-0.73%)
Feb 06, 2015 5.864 5.864 5.780 5.828 135,835 -0.05(-0.82%)
Feb 05, 2015 5.828 5.894 5.828 5.876 87,997 +0.05(+0.83%)
Feb 04, 2015 5.798 5.852 5.798 5.828 87,303 +0.00(+0.00%)
Feb 03, 2015 5.786 5.852 5.768 5.828 65,967 +0.07(+1.26%)
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.