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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 5.680 5.680 5.675 5.680 1,605 -0.01(-0.26%)
Jan 30, 2008 5.630 5.695 5.630 5.695 18,063 +0.06(+1.06%)
Jan 29, 2008 5.655 5.655 5.625 5.635 8,228 +0.02(+0.35%)
Jan 28, 2008 5.660 5.660 5.550 5.615 12,243 +0.01(+0.18%)
Jan 25, 2008 5.625 5.677 5.605 5.605 11,951 +0.02(+0.36%)
Jan 24, 2008 5.580 5.620 5.526 5.585 13,447 +0.03(+0.54%)
Jan 23, 2008 5.411 5.605 5.411 5.555 30,721 +0.06(+1.03%)
Jan 22, 2008 5.655 5.655 5.481 5.499 36,929 -0.15(-2.67%)
Jan 21, 2008 5.824 5.824 5.602 5.650 0 +0.00(+0.00%)
Jan 18, 2008 5.824 5.824 5.602 5.650 13,045 -0.02(-0.35%)
Jan 17, 2008 5.615 5.725 5.615 5.670 10,637 +0.05(+0.87%)
Jan 16, 2008 5.575 5.645 5.575 5.621 11,440 +0.02(+0.28%)
Jan 15, 2008 5.745 5.745 5.600 5.605 36,367 -0.16(-2.77%)
Jan 14, 2008 5.824 5.824 5.715 5.765 22,934 -0.03(-0.52%)
Jan 11, 2008 5.790 5.795 5.740 5.795 10,637 +0.05(+0.94%)
Jan 10, 2008 5.630 5.790 5.630 5.741 18,464 -0.03(-0.59%)
Jan 09, 2008 5.969 5.969 5.770 5.775 9,633 -0.10(-1.70%)
Jan 08, 2008 5.770 5.874 5.770 5.874 6,573 +0.11(+1.90%)
Jan 07, 2008 5.814 5.829 5.765 5.765 11,038 -0.02(-0.34%)
Jan 04, 2008 5.610 5.829 5.610 5.785 14,300 +0.05(+0.96%)
Jan 03, 2008 5.834 5.834 5.730 5.730 40,341 -0.10(-1.79%)
Jan 02, 2008 5.829 5.904 5.755 5.834 21,455 -0.03(-0.51%)
Jan 01, 2008 5.645 5.899 5.620 5.864 64,024 +0.00(+0.00%)
Dec 31, 2007 5.645 5.899 5.620 5.864 64,024 +0.16(+2.88%)
Dec 28, 2007 5.491 5.700 5.491 5.700 49,172 +0.03(+0.53%)
Dec 27, 2007 5.570 5.670 5.570 5.670 32,714 +0.06(+1.07%)
Dec 26, 2007 5.655 5.675 5.560 5.610 79,077 -0.01(-0.27%)
Dec 24, 2007 5.526 5.655 5.526 5.625 6,815 -0.00(-0.09%)
Dec 21, 2007 5.720 5.720 5.600 5.630 42,013 +0.02(+0.44%)
Dec 20, 2007 5.620 5.620 5.575 5.605 38,936 +0.00(+0.00%)
Dec 19, 2007 5.486 5.625 5.486 5.605 57,827 +0.00(+0.09%)
Dec 18, 2007 5.625 5.680 5.580 5.600 38,334 +0.02(+0.36%)
Dec 17, 2007 5.555 5.670 5.555 5.580 30,105 -0.01(-0.18%)
Dec 14, 2007 5.531 5.620 5.531 5.590 18,565 -0.02(-0.44%)
Dec 13, 2007 5.640 5.680 5.605 5.615 25,489 -0.04(-0.79%)
Dec 12, 2007 5.630 5.720 5.630 5.660 34,521 +0.04(+0.80%)
Dec 11, 2007 5.919 5.919 5.615 5.615 52,384 -0.23(-4.00%)
Dec 10, 2007 5.914 5.979 5.810 5.849 47,605 -0.12(-2.09%)
Dec 07, 2007 6.004 6.029 5.934 5.974 15,253 -0.05(-0.83%)
Dec 06, 2007 5.954 6.029 5.954 6.024 21,475 +0.01(+0.16%)
Dec 05, 2007 6.024 6.054 5.979 6.014 14,651 -0.02(-0.41%)
Dec 04, 2007 5.814 6.054 5.814 6.039 28,098 +0.20(+3.50%)
Dec 03, 2007 5.610 5.874 5.610 5.834 33,317 +0.23(+4.09%)
Nov 30, 2007 5.406 5.605 5.406 5.605 43,552 +0.06(+1.17%)
Nov 29, 2007 5.735 5.914 5.521 5.540 35,123 -0.23(-4.06%)
Nov 28, 2007 5.874 5.874 5.775 5.775 8,831 -0.10(-1.70%)
Nov 27, 2007 6.009 6.009 5.859 5.874 20,231 -0.02(-0.42%)
Nov 26, 2007 5.894 5.904 5.854 5.899 38,334 +0.00(+0.00%)
Nov 23, 2007 5.874 5.899 5.854 5.899 14,250 +0.04(+0.68%)
Nov 21, 2007 5.829 5.869 5.788 5.859 31,309 +0.05(+0.94%)
Nov 20, 2007 5.974 5.974 5.805 5.805 16,658 -0.17(-2.84%)
Nov 19, 2007 5.899 6.029 5.899 5.974 22,228 -0.01(-0.17%)
Nov 16, 2007 6.079 6.103 5.979 5.984 27,496 -0.09(-1.56%)
Nov 15, 2007 5.580 6.103 5.580 6.079 68,440 +0.45(+7.96%)
Nov 14, 2007 5.630 5.665 5.580 5.630 41,746 +0.00(+0.09%)
Nov 13, 2007 5.481 5.630 5.481 5.625 27,697 -0.00(-0.09%)
Nov 12, 2007 5.506 5.655 5.506 5.630 40,341 +0.15(+2.73%)
Nov 09, 2007 5.810 5.810 5.192 5.481 206,726 -0.35(-5.98%)
Nov 08, 2007 5.909 5.984 5.785 5.829 45,560 -0.16(-2.74%)
Nov 07, 2007 6.128 6.128 5.979 5.994 32,112 -0.15(-2.51%)
Nov 06, 2007 6.228 6.228 6.103 6.148 25,088 -0.08(-1.28%)
Nov 05, 2007 6.412 6.447 6.228 6.228 50,577 -0.18(-2.88%)
Nov 02, 2007 6.427 6.427 6.402 6.412 4,014 -0.05(-0.85%)
Nov 01, 2007 6.467 6.472 6.452 6.467 22,077 +0.01(+0.15%)
Oct 31, 2007 6.427 6.477 6.402 6.457 20,672 +0.03(+0.47%)
Oct 30, 2007 6.432 6.472 6.427 6.427 13,848 -0.02(-0.31%)
Oct 29, 2007 6.437 6.497 6.427 6.447 19,468 +0.01(+0.23%)
Oct 26, 2007 6.472 6.472 6.427 6.432 4,616 -0.04(-0.69%)
Oct 25, 2007 6.482 6.522 6.472 6.477 40,542 -0.01(-0.23%)
Oct 24, 2007 6.522 6.522 6.492 6.492 5,820 -0.02(-0.38%)
Oct 23, 2007 6.567 6.567 6.517 6.517 13,045 -0.01(-0.23%)
Oct 22, 2007 6.522 6.537 6.517 6.532 8,831 -0.00(-0.08%)
Oct 19, 2007 6.572 6.582 6.537 6.537 16,056 -0.06(-0.91%)
Oct 18, 2007 6.542 6.597 6.542 6.597 14,852 +0.00(+0.08%)
Oct 17, 2007 6.597 6.622 6.592 6.592 63,422 +0.04(+0.61%)
Oct 16, 2007 6.627 6.627 6.552 6.552 58,605 -0.07(-1.13%)
Oct 15, 2007 6.607 6.642 6.607 6.627 11,440 +0.01(+0.15%)
Oct 12, 2007 6.607 6.676 6.602 6.617 11,841 -0.03(-0.52%)
Oct 11, 2007 6.632 6.652 6.602 6.652 6,623 +0.05(+0.75%)
Oct 10, 2007 6.746 6.746 6.602 6.602 33,317 -0.14(-2.14%)
Oct 09, 2007 6.731 6.746 6.716 6.746 3,010 +0.01(+0.15%)
Oct 08, 2007 6.741 6.776 6.726 6.736 6,623 -0.05(-0.73%)
Oct 05, 2007 6.801 6.849 6.681 6.786 17,862 -0.08(-1.11%)
Oct 04, 2007 6.871 6.921 6.801 6.862 11,239 +0.07(+1.05%)
Oct 03, 2007 6.941 6.941 6.751 6.791 28,700 -0.15(-2.22%)
Oct 02, 2007 6.916 6.970 6.916 6.946 6,623 +0.00(+0.07%)
Oct 01, 2007 6.960 6.975 6.866 6.941 16,257 +0.00(+0.07%)
Sep 28, 2007 6.607 6.995 6.577 6.936 60,412 +0.30(+4.58%)
Sep 27, 2007 6.581 6.642 6.502 6.632 50,176 +0.03(+0.45%)
Sep 26, 2007 6.552 6.602 6.552 6.602 9,433 +0.05(+0.84%)
Sep 25, 2007 6.427 6.552 6.427 6.547 39,538 +0.09(+1.47%)
Sep 24, 2007 6.457 6.497 6.427 6.452 15,855 -0.03(-0.46%)
Sep 21, 2007 6.527 6.547 6.482 6.482 1,204 -0.09(-1.36%)
Sep 20, 2007 6.542 6.572 6.507 6.572 20,471 +0.02(+0.30%)
Sep 19, 2007 6.477 6.552 6.467 6.552 21,475 +0.07(+1.15%)
Sep 18, 2007 6.527 6.527 6.432 6.477 16,859 +0.00(+0.08%)
Sep 17, 2007 6.532 6.532 6.432 6.472 9,031 -0.01(-0.23%)
Sep 14, 2007 6.477 6.497 6.452 6.487 5,218 -0.02(-0.25%)
Sep 13, 2007 6.477 6.547 6.392 6.503 23,281 +0.03(+0.40%)
Sep 12, 2007 6.447 6.477 6.378 6.477 14,852 +0.05(+0.85%)
Sep 11, 2007 6.393 6.422 6.303 6.422 20,873 +0.01(+0.23%)
Sep 10, 2007 6.502 6.509 6.402 6.407 13,447 -0.11(-1.76%)
Sep 07, 2007 6.402 6.522 6.402 6.522 9,031 +0.08(+1.24%)
Sep 06, 2007 6.402 6.477 6.378 6.442 6,422 +0.04(+0.62%)
Sep 05, 2007 6.607 6.612 6.402 6.402 20,070 -0.25(-3.75%)
Sep 04, 2007 6.582 6.652 6.532 6.652 26,894 +0.07(+1.06%)
Aug 31, 2007 6.577 6.627 6.577 6.582 9,633 +0.01(+0.15%)
Aug 30, 2007 6.527 6.577 6.527 6.572 13,246 -0.00(-0.08%)
Aug 29, 2007 6.577 6.582 6.417 6.577 26,493 +0.00(+0.00%)
Aug 28, 2007 6.527 6.577 6.502 6.577 12,042 +0.10(+1.54%)
Aug 27, 2007 6.138 6.502 6.138 6.477 28,500 +0.07(+1.13%)
Aug 24, 2007 6.452 6.452 6.378 6.405 19,669 -0.05(-0.73%)
Aug 23, 2007 6.432 6.492 6.427 6.452 19,468 -0.00(-0.08%)
Aug 22, 2007 6.457 6.527 6.427 6.457 12,243 +0.00(+0.08%)
Aug 21, 2007 6.328 6.497 6.328 6.452 13,246 +0.08(+1.25%)
Aug 20, 2007 6.373 6.417 6.258 6.373 23,883 -0.03(-0.54%)
Aug 17, 2007 6.223 6.686 5.610 6.407 35,926 -0.15(-2.35%)
Aug 16, 2007 6.617 6.617 6.562 6.562 22,077 -0.06(-0.98%)
Aug 15, 2007 6.662 6.701 6.627 6.627 34,521 -0.05(-0.75%)
Aug 14, 2007 6.577 6.701 6.577 6.676 13,447 +0.02(+0.37%)
Aug 13, 2007 6.477 6.681 6.477 6.652 32,112 +0.15(+2.31%)
Aug 10, 2007 6.691 6.741 6.422 6.502 36,729 -0.19(-2.83%)
Aug 09, 2007 6.652 6.766 6.652 6.691 11,440 -0.01(-0.15%)
Aug 08, 2007 6.577 6.741 6.577 6.701 15,052 +0.12(+1.89%)
Aug 07, 2007 6.353 6.577 6.353 6.577 38,535 +0.20(+3.13%)
Aug 06, 2007 6.502 6.502 6.378 6.378 26,292 -0.10(-1.61%)
Aug 03, 2007 6.492 6.672 6.477 6.482 38,133 -0.19(-2.85%)
Aug 02, 2007 6.776 6.776 6.657 6.672 17,461 -0.09(-1.38%)
Aug 01, 2007 6.876 6.876 6.726 6.766 18,665 -0.11(-1.59%)
Jul 31, 2007 6.751 6.907 6.731 6.876 23,683 +0.12(+1.77%)
Jul 30, 2007 6.861 6.871 6.756 6.756 22,478 -0.13(-1.95%)
Jul 27, 2007 6.985 7.015 6.891 6.891 14,250 -0.13(-1.91%)
Jul 26, 2007 6.975 7.025 6.975 7.025 29,102 +0.05(+0.71%)
Jul 25, 2007 7.000 7.025 6.975 6.975 8,228 -0.02(-0.36%)
Jul 24, 2007 6.990 7.060 6.985 7.000 11,841 -0.05(-0.71%)
Jul 23, 2007 7.015 7.060 6.980 7.050 7,426 +0.05(+0.71%)
Jul 20, 2007 7.060 7.060 7.000 7.000 8,630 -0.03(-0.43%)
Jul 19, 2007 7.070 7.080 7.030 7.030 2,809 -0.02(-0.28%)
Jul 18, 2007 7.080 7.080 7.000 7.050 28,700 -0.01(-0.14%)
Jul 17, 2007 7.030 7.080 7.025 7.060 8,028 -0.02(-0.27%)
Jul 16, 2007 7.075 7.085 7.005 7.079 14,852 +0.00(+0.06%)
Jul 13, 2007 7.065 7.085 7.065 7.075 26,091 +0.02(+0.35%)
Jul 12, 2007 7.050 7.075 7.040 7.050 10,838 +0.01(+0.21%)
Jul 11, 2007 7.075 7.095 7.025 7.035 16,859 -0.05(-0.66%)
Jul 10, 2007 7.130 7.130 7.025 7.082 14,852 +0.01(+0.10%)
Jul 09, 2007 7.050 7.085 7.050 7.075 42,950 +0.01(+0.14%)
Jul 06, 2007 7.040 7.100 7.010 7.065 6,422 -0.01(-0.21%)
Jul 05, 2007 6.990 7.080 6.990 7.080 12,243 +0.05(+0.78%)
Jul 03, 2007 7.040 7.040 6.990 7.025 5,218 +0.00(+0.00%)
Jul 02, 2007 7.020 7.070 6.975 7.025 43,954 -0.04(-0.63%)
Jun 29, 2007 7.055 7.070 7.025 7.070 6,823 +0.02(+0.28%)
Jun 28, 2007 7.050 7.075 7.025 7.050 32,313 -0.05(-0.70%)
Jun 27, 2007 7.040 7.125 7.039 7.100 13,647 +0.00(+0.00%)
Jun 26, 2007 7.225 7.225 7.030 7.100 29,102 -0.12(-1.72%)
Jun 25, 2007 7.160 7.234 7.125 7.225 20,070 +0.00(+0.07%)
Jun 22, 2007 7.100 7.220 7.095 7.220 31,711 +0.09(+1.33%)
Jun 21, 2007 7.095 7.125 7.070 7.125 6,021 +0.02(+0.35%)
Jun 20, 2007 7.100 7.170 7.050 7.100 26,493 +0.00(+0.00%)
Jun 19, 2007 7.050 7.105 7.020 7.100 26,091 +0.01(+0.14%)
Jun 18, 2007 7.095 7.105 7.060 7.090 16,658 +0.02(+0.21%)
Jun 15, 2007 7.070 7.085 7.035 7.075 27,295 +0.02(+0.35%)
Jun 14, 2007 7.020 7.050 6.975 7.050 20,070 +0.04(+0.64%)
Jun 13, 2007 7.050 7.080 6.975 7.005 16,457 +0.00(+0.00%)
Jun 12, 2007 7.100 7.130 7.005 7.005 14,250 -0.12(-1.68%)
Jun 11, 2007 7.105 7.165 7.075 7.125 4,816 +0.05(+0.70%)
Jun 08, 2007 7.115 7.150 7.025 7.075 21,676 -0.00(-0.00%)
Jun 07, 2007 7.060 7.100 7.045 7.075 13,848 +0.00(+0.04%)
Jun 06, 2007 7.139 7.139 7.000 7.072 68,641 -0.05(-0.74%)
Jun 05, 2007 7.125 7.155 7.125 7.125 12,243 +0.01(+0.21%)
Jun 04, 2007 7.105 7.160 7.100 7.110 26,493 -0.01(-0.14%)
Jun 01, 2007 7.110 7.200 7.100 7.120 42,348 -0.00(-0.07%)
May 31, 2007 7.125 7.185 7.100 7.125 17,662 -0.00(-0.07%)
May 30, 2007 7.200 7.200 7.100 7.130 34,521 -0.06(-0.83%)
May 29, 2007 7.230 7.230 7.165 7.190 55,394 -0.01(-0.14%)
May 25, 2007 7.249 7.249 7.175 7.200 24,887 -0.05(-0.69%)
May 24, 2007 7.279 7.289 7.200 7.249 13,848 -0.08(-1.09%)
May 23, 2007 7.344 7.374 7.299 7.329 25,288 +0.08(+1.10%)
May 22, 2007 7.259 7.334 7.225 7.249 22,679 -0.03(-0.48%)
May 21, 2007 7.384 7.414 7.284 7.284 19,869 -0.08(-1.15%)
May 18, 2007 7.449 7.449 7.299 7.369 21,876 -0.08(-1.07%)
May 17, 2007 7.469 7.499 7.449 7.449 12,443 +0.00(+0.00%)
May 16, 2007 7.399 7.573 7.399 7.449 29,102 +0.04(+0.60%)
May 15, 2007 7.389 7.444 7.244 7.404 25,288 -0.03(-0.40%)
May 14, 2007 7.474 7.479 7.413 7.434 11,440 -0.04(-0.60%)
May 11, 2007 7.523 7.523 7.459 7.479 37,130 -0.06(-0.79%)
May 10, 2007 7.568 7.568 7.449 7.538 45,158 -0.03(-0.39%)
May 09, 2007 7.568 7.573 7.548 7.568 14,852 +0.02(+0.26%)
May 08, 2007 7.573 7.598 7.523 7.548 5,017 -0.03(-0.45%)
May 07, 2007 7.598 7.598 7.548 7.583 6,021 -0.02(-0.20%)
May 04, 2007 7.573 7.598 7.548 7.598 7,827 -0.00(-0.07%)
May 03, 2007 7.558 7.603 7.548 7.603 10,637 +0.05(+0.73%)
May 02, 2007 7.553 7.573 7.523 7.548 11,440 -0.02(-0.26%)
May 01, 2007 7.499 7.573 7.499 7.568 7,225 +0.07(+0.93%)
Apr 30, 2007 7.573 7.573 7.499 7.499 10,235 -0.02(-0.33%)
Apr 27, 2007 7.474 7.523 7.399 7.523 47,366 +0.01(+0.19%)
Apr 26, 2007 7.499 7.578 7.474 7.510 18,866 -0.05(-0.65%)
Apr 25, 2007 7.499 7.573 7.499 7.558 6,021 +0.01(+0.13%)
Apr 24, 2007 7.583 7.588 7.489 7.548 17,059 -0.05(-0.66%)
Apr 23, 2007 7.573 7.611 7.573 7.598 4,214 +0.02(+0.25%)
Apr 20, 2007 7.573 7.623 7.573 7.579 22,880 -0.01(-0.10%)
Apr 19, 2007 7.643 7.643 7.548 7.587 11,038 -0.09(-1.12%)
Apr 18, 2007 7.643 7.673 7.618 7.673 2,609 +0.05(+0.72%)
Apr 17, 2007 7.583 7.638 7.528 7.618 11,440 +0.04(+0.53%)
Apr 16, 2007 7.469 7.598 7.469 7.578 23,482 +0.10(+1.40%)
Apr 13, 2007 7.563 7.573 7.474 7.474 13,447 -0.09(-1.19%)
Apr 12, 2007 7.573 7.578 7.474 7.563 19,468 -0.02(-0.26%)
Apr 11, 2007 7.504 7.583 7.504 7.583 14,651 +0.02(+0.30%)
Apr 10, 2007 7.519 7.563 7.474 7.560 25,890 +0.02(+0.29%)
Apr 09, 2007 7.504 7.568 7.499 7.538 11,038 +0.01(+0.20%)
Apr 05, 2007 7.548 7.563 7.484 7.523 10,637 -0.03(-0.40%)
Apr 04, 2007 7.623 7.623 7.499 7.553 17,260 -0.07(-0.92%)
Apr 03, 2007 7.553 7.658 7.524 7.623 78,074 +0.07(+0.95%)
Apr 02, 2007 7.524 7.573 7.489 7.551 74,260 -0.02(-0.29%)
Mar 30, 2007 7.474 7.573 7.474 7.573 7,225 +0.05(+0.73%)
Mar 29, 2007 7.484 7.548 7.424 7.519 22,679 +0.04(+0.53%)
Mar 28, 2007 7.528 7.563 7.469 7.479 48,570 -0.04(-0.60%)
Mar 27, 2007 7.543 7.598 7.474 7.523 10,035 +0.01(+0.20%)
Mar 26, 2007 7.558 7.558 7.509 7.509 5,419 -0.05(-0.66%)
Mar 23, 2007 7.533 7.593 7.533 7.558 11,038 +0.02(+0.33%)
Mar 22, 2007 7.568 7.598 7.533 7.533 15,855 +0.03(+0.47%)
Mar 21, 2007 7.484 7.528 7.469 7.499 18,464 -0.04(-0.53%)
Mar 20, 2007 7.573 7.593 7.538 7.538 7,225 -0.03(-0.46%)
Mar 19, 2007 7.538 7.573 7.538 7.573 14,651 -0.01(-0.20%)
Mar 16, 2007 7.553 7.598 7.553 7.588 10,838 +0.07(+0.99%)
Mar 15, 2007 7.528 7.548 7.439 7.514 20,070 +0.00(+0.07%)
Mar 14, 2007 7.538 7.598 7.449 7.509 20,271 -0.01(-0.13%)
Mar 13, 2007 7.464 7.593 7.499 7.519 29,905 +0.05(+0.73%)
Mar 12, 2007 7.269 7.469 7.205 7.464 52,584 +0.28(+3.96%)
Mar 09, 2007 7.254 7.254 7.125 7.180 43,151 -0.10(-1.43%)
Mar 08, 2007 7.329 7.344 7.230 7.284 12,243 -0.04(-0.55%)
Mar 07, 2007 7.220 7.324 7.185 7.324 43,753 +0.08(+1.10%)
Mar 06, 2007 7.220 7.274 7.185 7.244 37,130 +0.00(+0.00%)
Mar 05, 2007 7.299 7.319 7.234 7.244 28,901 -0.10(-1.42%)
Mar 02, 2007 7.434 7.459 7.349 7.349 43,552 -0.03(-0.47%)
Mar 01, 2007 7.469 7.469 7.374 7.384 23,081 -0.05(-0.67%)
Feb 28, 2007 7.429 7.474 7.429 7.434 21,074 -0.04(-0.57%)
Feb 27, 2007 7.479 7.494 7.424 7.477 57,200 -0.04(-0.56%)
Feb 26, 2007 7.519 7.548 7.514 7.519 28,098 +0.00(+0.07%)
Feb 23, 2007 7.533 7.663 7.499 7.514 22,278 +0.01(+0.20%)
Feb 22, 2007 7.538 7.593 7.499 7.499 22,278 -0.09(-1.15%)
Feb 21, 2007 7.658 7.668 7.568 7.586 22,077 -0.07(-0.88%)
Feb 20, 2007 7.653 7.673 7.528 7.653 11,841 -0.00(-0.01%)
Feb 16, 2007 7.598 7.673 7.598 7.654 19,267 +0.09(+1.17%)
Feb 15, 2007 7.558 7.573 7.523 7.565 20,471 -0.01(-0.17%)
Feb 14, 2007 7.573 7.673 7.499 7.578 12,243 +0.03(+0.40%)
Feb 13, 2007 7.548 7.558 7.474 7.548 21,754 -0.14(-1.81%)
Feb 12, 2007 7.733 7.733 7.678 7.688 30,868 -0.05(-0.64%)
Feb 09, 2007 7.758 7.792 7.723 7.738 12,845 -0.03(-0.45%)
Feb 08, 2007 7.847 7.847 7.748 7.773 9,031 -0.00(-0.06%)
Feb 07, 2007 7.768 7.842 7.728 7.778 6,823 +0.05(+0.71%)
Feb 06, 2007 7.857 7.862 7.703 7.723 52,384 -0.14(-1.77%)
Feb 05, 2007 7.803 7.862 7.773 7.862 7,024 +0.00(+0.06%)
Feb 02, 2007 7.847 7.922 7.842 7.857 8,630 -0.01(-0.13%)
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.