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: 7:00 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 30, 2009 3.325 3.325 3.234 3.281 0 -0.01(-0.28%)
Jan 29, 2009 3.310 3.310 3.285 3.290 5,641 -0.05(-1.36%)
Jan 28, 2009 3.310 3.401 3.285 3.335 8,726 +0.03(+0.76%)
Jan 27, 2009 3.260 3.320 3.234 3.310 16,027 +0.02(+0.62%)
Jan 26, 2009 3.250 3.290 3.249 3.290 4,669 +0.03(+0.93%)
Jan 23, 2009 3.315 3.320 3.209 3.260 19,621 +0.03(+0.78%)
Jan 22, 2009 3.255 3.300 3.194 3.234 15,893 -0.02(-0.62%)
Jan 21, 2009 3.073 3.255 3.052 3.255 18,807 +0.13(+4.30%)
Jan 20, 2009 3.169 3.169 3.103 3.120 6,579 -0.07(-2.31%)
Jan 16, 2009 3.224 3.224 3.194 3.194 12,070 -0.01(-0.31%)
Jan 15, 2009 3.083 3.204 3.083 3.204 8,059 +0.05(+1.44%)
Jan 14, 2009 3.199 3.239 3.133 3.159 7,024 -0.02(-0.63%)
Jan 13, 2009 3.184 3.204 3.174 3.179 6,005 +0.01(+0.32%)
Jan 12, 2009 3.270 3.280 3.159 3.169 46,985 -0.09(-2.64%)
Jan 09, 2009 3.325 3.325 3.250 3.255 23,139 -0.07(-1.98%)
Jan 08, 2009 3.335 3.361 3.295 3.320 76,891 +0.05(+1.52%)
Jan 07, 2009 3.285 3.285 3.143 3.271 81,337 +0.11(+3.54%)
Jan 06, 2009 3.128 3.159 3.047 3.159 35,686 +0.07(+2.29%)
Jan 05, 2009 3.128 3.159 3.032 3.088 186,844 +0.01(+0.16%)
Jan 02, 2009 2.977 3.083 2.956 3.083 0 +0.08(+2.52%)
Jan 01, 2009 2.739 3.007 2.729 3.007 0 +0.00(+0.00%)
Dec 31, 2008 2.739 3.007 2.729 3.007 61,586 +0.26(+9.37%)
Dec 30, 2008 2.729 2.780 2.709 2.749 80,198 +0.03(+0.93%)
Dec 29, 2008 2.780 2.780 2.684 2.724 213,703 -0.04(-1.46%)
Dec 26, 2008 2.678 2.805 2.678 2.764 270,580 +0.09(+3.40%)
Dec 24, 2008 2.613 2.678 2.613 2.673 16,848 +0.07(+2.72%)
Dec 23, 2008 2.704 2.704 2.588 2.603 35,908 -0.09(-3.38%)
Dec 22, 2008 2.653 2.694 2.628 2.694 16,027 +0.07(+2.50%)
Dec 19, 2008 2.855 2.881 2.628 2.628 95,294 -0.28(-9.57%)
Dec 18, 2008 2.931 2.956 2.865 2.906 15,823 +0.02(+0.52%)
Dec 17, 2008 2.916 2.921 2.891 2.891 5,866 -0.05(-1.85%)
Dec 16, 2008 3.022 3.022 2.931 2.945 34,893 -0.01(-0.38%)
Dec 15, 2008 3.169 3.169 2.906 2.956 14,498 -0.01(-0.17%)
Dec 12, 2008 2.830 2.961 2.805 2.961 20,319 +0.14(+4.83%)
Dec 11, 2008 2.780 2.982 2.780 2.825 30,502 -0.21(-6.83%)
Dec 10, 2008 3.103 3.194 2.800 3.032 36,517 +0.03(+0.84%)
Dec 09, 2008 2.780 3.068 2.780 3.007 35,079 +0.23(+8.18%)
Dec 08, 2008 2.608 2.780 2.608 2.780 24,554 +0.10(+3.77%)
Dec 05, 2008 2.780 2.780 2.603 2.678 17,141 -0.15(-5.36%)
Dec 04, 2008 2.780 2.830 2.759 2.830 1,780 +0.03(+0.90%)
Dec 03, 2008 2.805 2.865 2.749 2.805 6,484 +0.04(+1.28%)
Dec 02, 2008 2.780 2.829 2.678 2.769 20,145 -0.01(-0.36%)
Dec 01, 2008 2.860 2.865 2.764 2.780 20,770 -0.10(-3.51%)
Nov 28, 2008 2.860 2.881 2.845 2.881 2,928 +0.06(+1.97%)
Nov 26, 2008 2.810 2.828 2.780 2.825 19,300 -0.04(-1.24%)
Nov 25, 2008 2.896 2.961 2.845 2.860 9,377 -0.03(-0.88%)
Nov 24, 2008 2.810 2.896 2.788 2.886 8,320 +0.11(+3.82%)
Nov 21, 2008 2.714 2.830 2.653 2.780 41,337 +0.03(+0.92%)
Nov 20, 2008 2.956 2.956 2.729 2.754 29,184 -0.23(-7.63%)
Nov 19, 2008 3.032 3.032 2.956 2.982 14,937 -0.03(-0.84%)
Nov 18, 2008 2.982 3.007 2.881 3.007 20,642 -0.03(-0.83%)
Nov 17, 2008 2.951 3.078 2.951 3.032 56,684 -0.00(-0.02%)
Nov 14, 2008 3.034 3.034 2.961 3.033 13,821 -0.00(-0.15%)
Nov 13, 2008 3.058 3.068 3.017 3.037 11,908 -0.07(-2.11%)
Nov 12, 2008 3.058 3.103 3.058 3.103 2,698 +0.05(+1.48%)
Nov 11, 2008 3.083 3.108 3.058 3.058 2,423 -0.03(-0.90%)
Nov 10, 2008 3.083 3.159 3.083 3.085 21,202 -0.01(-0.23%)
Nov 07, 2008 3.159 3.209 3.083 3.092 17,215 -0.07(-2.10%)
Nov 06, 2008 3.209 3.209 3.159 3.159 4,760 -0.10(-3.10%)
Nov 05, 2008 3.174 3.260 3.108 3.260 38,729 +0.00(+0.00%)
Nov 04, 2008 3.159 3.260 3.159 3.260 9,300 +0.12(+3.70%)
Nov 03, 2008 3.058 3.204 2.996 3.143 23,151 +0.14(+4.54%)
Oct 31, 2008 2.820 3.027 2.780 3.007 38,931 +0.14(+5.01%)
Oct 30, 2008 2.906 2.906 2.830 2.863 21,316 +0.01(+0.28%)
Oct 29, 2008 2.941 2.941 2.830 2.855 9,448 -0.07(-2.25%)
Oct 28, 2008 2.886 2.922 2.825 2.921 16,583 +0.05(+1.76%)
Oct 27, 2008 2.916 2.967 2.871 2.871 21,914 -0.06(-2.07%)
Oct 24, 2008 3.083 3.083 2.931 2.931 33,769 -0.17(-5.38%)
Oct 23, 2008 3.250 3.305 3.098 3.098 30,148 -0.19(-5.69%)
Oct 22, 2008 3.351 3.361 3.255 3.285 15,434 -0.07(-2.11%)
Oct 21, 2008 3.351 3.356 3.290 3.356 9,695 +0.05(+1.53%)
Oct 20, 2008 3.265 3.320 3.244 3.305 10,057 +0.02(+0.62%)
Oct 17, 2008 3.159 3.285 3.138 3.285 22,868 +0.15(+4.67%)
Oct 16, 2008 3.159 3.159 3.088 3.138 16,538 -0.02(-0.64%)
Oct 15, 2008 3.224 3.275 3.159 3.159 4,220 -0.08(-2.34%)
Oct 14, 2008 3.148 3.270 3.128 3.234 24,289 +0.11(+3.40%)
Oct 13, 2008 2.982 3.133 2.916 3.128 47,835 +0.15(+4.91%)
Oct 10, 2008 3.012 3.189 2.906 2.982 62,470 -0.26(-7.96%)
Oct 09, 2008 3.285 3.442 3.239 3.239 21,880 -0.17(-5.12%)
Oct 08, 2008 3.421 3.538 3.411 3.414 23,974 -0.11(-3.07%)
Oct 07, 2008 3.462 3.522 3.411 3.522 19,361 +0.04(+1.01%)
Oct 06, 2008 3.634 3.639 3.487 3.487 17,798 -0.13(-3.50%)
Oct 03, 2008 3.664 3.664 3.568 3.613 12,173 +0.00(+0.00%)
Oct 02, 2008 3.588 3.679 3.563 3.613 22,886 +0.03(+0.70%)
Oct 01, 2008 3.558 3.642 3.538 3.588 30,896 +0.08(+2.16%)
Sep 30, 2008 3.608 3.714 3.512 3.512 59,884 -0.13(-3.47%)
Sep 29, 2008 3.765 3.770 3.629 3.639 32,977 -0.14(-3.74%)
Sep 26, 2008 3.790 3.790 3.740 3.780 0 -0.04(-0.93%)
Sep 25, 2008 3.846 3.927 3.755 3.816 53,354 -0.08(-1.95%)
Sep 24, 2008 3.967 3.967 3.841 3.891 25,858 +0.03(+0.65%)
Sep 23, 2008 3.866 3.891 3.841 3.866 9,278 -0.03(-0.65%)
Sep 22, 2008 3.907 3.914 3.816 3.891 20,404 +0.00(+0.00%)
Sep 19, 2008 3.871 3.942 3.866 3.891 0 +0.04(+0.92%)
Sep 18, 2008 3.846 3.856 3.755 3.856 23,913 +0.02(+0.39%)
Sep 17, 2008 3.967 3.967 3.841 3.841 12,432 -0.05(-1.30%)
Sep 16, 2008 3.917 3.947 3.866 3.891 41,854 -0.03(-0.65%)
Sep 15, 2008 4.063 4.063 3.917 3.917 26,224 -0.11(-2.64%)
Sep 12, 2008 4.043 4.043 3.992 4.023 16,888 -0.04(-1.00%)
Sep 11, 2008 4.230 4.230 3.917 4.063 53,712 -0.22(-5.08%)
Sep 10, 2008 4.341 4.377 4.215 4.281 11,310 +0.05(+1.07%)
Sep 09, 2008 4.245 4.254 4.190 4.235 10,981 +0.05(+1.09%)
Sep 08, 2008 4.195 4.296 4.190 4.190 14,187 -0.02(-0.48%)
Sep 05, 2008 4.260 4.286 4.210 4.210 0 -0.03(-0.72%)
Sep 04, 2008 4.270 4.270 4.215 4.240 4,551 -0.03(-0.71%)
Sep 03, 2008 4.260 4.275 4.260 4.270 14,246 +0.04(+0.84%)
Sep 02, 2008 4.245 4.245 4.235 4.235 3,632 -0.01(-0.24%)
Aug 29, 2008 4.235 4.260 4.235 4.245 5,936 -0.03(-0.59%)
Aug 28, 2008 4.195 4.286 4.195 4.270 9,794 +0.03(+0.59%)
Aug 27, 2008 4.265 4.266 4.240 4.245 3,423 -0.02(-0.35%)
Aug 26, 2008 4.205 4.270 4.195 4.260 13,855 +0.07(+1.57%)
Aug 25, 2008 4.169 4.195 4.169 4.195 6,013 -0.01(-0.24%)
Aug 22, 2008 4.038 4.205 4.038 4.205 39,756 +0.16(+4.00%)
Aug 21, 2008 4.018 4.043 3.986 4.043 6,729 +0.03(+0.63%)
Aug 20, 2008 4.099 4.099 4.018 4.018 14,838 -0.09(-2.09%)
Aug 19, 2008 3.998 4.169 3.998 4.104 28,341 +0.15(+3.73%)
Aug 18, 2008 3.977 3.982 3.955 3.956 3,759 +0.01(+0.23%)
Aug 15, 2008 3.962 3.972 3.942 3.947 0 +0.01(+0.13%)
Aug 14, 2008 3.932 3.957 3.922 3.942 5,144 +0.03(+0.65%)
Aug 13, 2008 3.876 3.952 3.876 3.917 15,537 -0.05(-1.27%)
Aug 12, 2008 4.018 4.043 3.922 3.967 11,205 +0.01(+0.13%)
Aug 11, 2008 3.866 3.962 3.866 3.962 14,648 +0.07(+1.82%)
Aug 08, 2008 3.866 3.957 3.866 3.891 21,014 +0.00(+0.00%)
Aug 07, 2008 4.013 4.018 3.891 3.891 62,898 -0.13(-3.14%)
Aug 06, 2008 4.104 4.104 4.018 4.018 32,302 -0.09(-2.09%)
Aug 05, 2008 4.073 4.124 4.073 4.104 17,278 +0.06(+1.37%)
Aug 04, 2008 4.078 4.094 4.048 4.048 8,310 -0.04(-0.99%)
Aug 01, 2008 4.063 4.109 4.043 4.088 19,243 -0.02(-0.48%)
Jul 31, 2008 3.992 4.119 3.992 4.108 36,852 +0.12(+2.90%)
Jul 30, 2008 3.896 4.003 3.896 3.992 29,631 +0.10(+2.46%)
Jul 29, 2008 3.896 4.043 3.856 3.896 49,276 +0.03(+0.65%)
Jul 28, 2008 3.856 3.912 3.856 3.871 18,637 +0.01(+0.26%)
Jul 25, 2008 3.841 3.891 3.841 3.861 24,201 +0.01(+0.26%)
Jul 24, 2008 3.972 3.972 3.841 3.851 27,898 -0.07(-1.74%)
Jul 23, 2008 3.896 3.991 3.891 3.919 28,252 +0.06(+1.64%)
Jul 22, 2008 3.861 3.896 3.790 3.856 35,259 -0.06(-1.55%)
Jul 21, 2008 3.922 3.942 3.917 3.917 4,630 -0.01(-0.13%)
Jul 18, 2008 4.018 4.028 3.917 3.922 16,126 -0.12(-3.00%)
Jul 17, 2008 4.018 4.094 3.967 4.043 15,960 +0.03(+0.76%)
Jul 16, 2008 3.947 4.018 3.942 4.013 10,590 +0.04(+1.02%)
Jul 15, 2008 4.050 4.050 3.891 3.972 24,221 -0.08(-1.86%)
Jul 14, 2008 4.094 4.110 4.043 4.048 13,257 -0.06(-1.37%)
Jul 11, 2008 4.083 4.119 4.068 4.104 6,727 -0.02(-0.49%)
Jul 10, 2008 4.134 4.190 4.119 4.124 16,858 -0.01(-0.24%)
Jul 09, 2008 4.200 4.200 4.134 4.134 14,049 -0.08(-1.92%)
Jul 08, 2008 4.245 4.245 4.195 4.215 23,366 -0.03(-0.71%)
Jul 07, 2008 4.255 4.291 4.245 4.245 6,064 -0.01(-0.24%)
Jul 04, 2008 4.286 4.286 4.255 4.255 25,755 +0.00(+0.00%)
Jul 03, 2008 4.286 4.286 4.255 4.255 25,755 -0.02(-0.36%)
Jul 02, 2008 4.311 4.311 4.255 4.270 15,194 -0.04(-0.94%)
Jul 01, 2008 4.422 4.422 4.304 4.311 35,350 -0.11(-2.51%)
Jun 30, 2008 4.478 4.478 4.366 4.422 26,982 +0.06(+1.39%)
Jun 27, 2008 4.321 4.361 4.291 4.361 27,197 +0.04(+0.94%)
Jun 26, 2008 4.321 4.422 4.275 4.321 25,217 -0.02(-0.45%)
Jun 25, 2008 4.412 4.412 4.321 4.341 23,426 -0.02(-0.36%)
Jun 24, 2008 4.371 4.488 4.321 4.356 16,720 +0.01(+0.23%)
Jun 23, 2008 4.397 4.422 4.346 4.346 19,779 -0.08(-1.71%)
Jun 20, 2008 4.326 4.426 4.326 4.422 31,731 -0.03(-0.57%)
Jun 19, 2008 4.382 4.473 4.356 4.447 57,903 +0.03(+0.57%)
Jun 18, 2008 4.427 4.543 4.351 4.422 72,766 +0.03(+0.57%)
Jun 17, 2008 4.412 4.483 4.371 4.397 92,589 -0.02(-0.46%)
Jun 16, 2008 4.366 4.422 4.286 4.417 38,783 +0.03(+0.69%)
Jun 13, 2008 4.376 4.518 4.316 4.387 56,301 +0.04(+0.93%)
Jun 12, 2008 4.417 4.493 4.346 4.346 31,087 -0.13(-2.82%)
Jun 11, 2008 4.548 4.594 4.473 4.473 29,702 -0.01(-0.11%)
Jun 10, 2008 4.468 4.484 4.422 4.478 28,652 +0.04(+0.91%)
Jun 09, 2008 4.457 4.476 4.437 4.437 21,898 -0.05(-1.13%)
Jun 06, 2008 4.493 4.543 4.488 4.488 19,423 -0.03(-0.67%)
Jun 05, 2008 4.523 4.564 4.478 4.518 23,372 -0.01(-0.17%)
Jun 04, 2008 4.548 4.554 4.523 4.526 37,358 -0.05(-1.16%)
Jun 03, 2008 4.551 4.614 4.538 4.579 40,585 +0.02(+0.33%)
Jun 02, 2008 4.624 4.624 4.513 4.564 19,735 -0.03(-0.55%)
May 30, 2008 4.670 4.670 4.548 4.589 66,954 +0.07(+1.45%)
May 29, 2008 4.584 4.621 4.498 4.523 118,688 -0.05(-1.00%)
May 28, 2008 4.548 4.604 4.523 4.569 68,648 +0.02(+0.33%)
May 27, 2008 4.599 4.614 4.548 4.553 29,611 -0.03(-0.66%)
May 26, 2008 4.584 4.609 4.548 4.584 0 +0.00(+0.00%)
May 23, 2008 4.584 4.609 4.548 4.584 44,466 +0.00(+0.00%)
May 22, 2008 4.629 4.649 4.548 4.584 82,610 +0.00(+0.00%)
May 21, 2008 4.548 4.750 4.548 4.584 100,711 +0.01(+0.11%)
May 20, 2008 4.548 4.614 4.538 4.579 48,944 +0.02(+0.38%)
May 19, 2008 4.523 4.634 4.498 4.561 50,210 +0.04(+0.85%)
May 16, 2008 4.397 4.523 4.397 4.523 51,989 +0.16(+3.59%)
May 15, 2008 4.351 4.574 4.351 4.366 79,094 +0.05(+1.05%)
May 14, 2008 4.220 4.397 4.220 4.321 64,024 +0.10(+2.40%)
May 13, 2008 4.351 4.366 4.023 4.220 170,770 -0.13(-3.02%)
May 12, 2008 4.806 4.932 4.311 4.351 196,077 -0.58(-11.69%)
May 09, 2008 5.049 5.049 4.927 4.927 32,209 -0.10(-1.99%)
May 08, 2008 5.008 5.054 5.008 5.027 12,307 -0.01(-0.22%)
May 07, 2008 5.003 5.049 4.990 5.039 30,751 -0.01(-0.20%)
May 06, 2008 5.013 5.054 5.013 5.049 7,222 +0.00(+0.00%)
May 05, 2008 5.054 5.054 5.018 5.049 20,159 +0.03(+0.50%)
May 02, 2008 5.028 5.069 5.023 5.023 3,427 -0.07(-1.39%)
May 01, 2008 5.099 5.099 5.054 5.094 5,914 +0.02(+0.30%)
Apr 30, 2008 5.044 5.079 5.013 5.079 18,922 +0.06(+1.27%)
Apr 29, 2008 5.185 5.185 5.015 5.015 13,981 -0.08(-1.65%)
Apr 28, 2008 5.165 5.175 5.099 5.099 20,535 -0.01(-0.20%)
Apr 25, 2008 5.155 5.160 5.099 5.109 6,316 +0.01(+0.10%)
Apr 24, 2008 5.130 5.130 5.092 5.104 4,155 -0.05(-0.98%)
Apr 23, 2008 5.352 5.352 5.079 5.155 54,811 +0.15(+3.03%)
Apr 22, 2008 4.983 5.054 4.978 5.003 17,165 -0.05(-1.00%)
Apr 21, 2008 4.927 5.099 4.927 5.054 13,257 -0.07(-1.38%)
Apr 18, 2008 5.039 5.124 4.953 5.124 19,886 +0.06(+1.20%)
Apr 17, 2008 5.049 5.079 5.044 5.064 50,259 +0.09(+1.73%)
Apr 16, 2008 4.973 5.023 4.948 4.978 23,151 +0.00(+0.00%)
Apr 15, 2008 4.973 4.978 4.950 4.978 27,108 +0.06(+1.23%)
Apr 14, 2008 4.932 4.968 4.917 4.917 20,891 -0.06(-1.12%)
Apr 11, 2008 4.983 5.028 4.922 4.973 17,412 -0.03(-0.51%)
Apr 10, 2008 4.579 5.008 4.579 4.998 24,140 +0.02(+0.41%)
Apr 09, 2008 5.003 5.003 4.925 4.978 9,695 +0.01(+0.10%)
Apr 08, 2008 4.927 4.978 4.922 4.973 13,653 +0.04(+0.82%)
Apr 07, 2008 4.902 4.973 4.887 4.932 29,950 -0.03(-0.51%)
Apr 04, 2008 5.008 5.028 4.953 4.958 17,808 -0.04(-0.81%)
Apr 03, 2008 4.988 5.013 4.988 4.998 791 -0.04(-0.70%)
Apr 02, 2008 4.978 5.044 4.973 5.034 25,262 +0.02(+0.40%)
Apr 01, 2008 4.978 5.054 4.973 5.013 17,240 +0.02(+0.41%)
Mar 31, 2008 4.907 5.044 4.907 4.993 5,362 -0.01(-0.20%)
Mar 28, 2008 5.028 5.028 4.937 5.003 13,886 +0.03(+0.61%)
Mar 27, 2008 4.963 4.983 4.953 4.973 15,533 -0.00(-0.00%)
Mar 26, 2008 5.003 5.023 4.953 4.973 21,963 -0.06(-1.11%)
Mar 25, 2008 5.104 5.109 5.003 5.028 45,313 -0.07(-1.29%)
Mar 24, 2008 5.150 5.150 5.079 5.094 53,821 -0.02(-0.36%)
Mar 21, 2008 5.104 5.113 5.104 5.113 3,561 +0.00(+0.00%)
Mar 20, 2008 5.104 5.113 5.104 5.113 3,561 -0.01(-0.23%)
Mar 19, 2008 5.256 5.256 5.099 5.124 12,333 +0.02(+0.40%)
Mar 18, 2008 5.104 5.155 5.079 5.104 27,443 +0.03(+0.50%)
Mar 17, 2008 5.003 5.079 5.003 5.079 20,776 +0.08(+1.52%)
Mar 14, 2008 5.150 5.175 4.953 5.003 79,347 -0.14(-2.65%)
Mar 13, 2008 5.281 5.281 5.130 5.140 28,889 -0.19(-3.60%)
Mar 12, 2008 5.433 5.498 5.332 5.332 32,451 -0.17(-3.03%)
Mar 11, 2008 5.498 5.534 5.483 5.499 9,102 -0.04(-0.64%)
Mar 10, 2008 5.564 5.600 5.534 5.534 18,204 -0.03(-0.54%)
Mar 07, 2008 5.584 5.599 5.564 5.564 12,861 -0.02(-0.27%)
Mar 06, 2008 5.594 5.610 5.559 5.579 18,798 -0.07(-1.16%)
Mar 05, 2008 5.645 5.645 5.625 5.645 10,487 -0.00(-0.00%)
Mar 04, 2008 5.660 5.660 5.640 5.645 8,706 +0.01(+0.09%)
Mar 03, 2008 5.695 5.696 5.640 5.640 6,529 -0.08(-1.33%)
Feb 29, 2008 5.635 5.716 5.625 5.716 13,130 +0.07(+1.16%)
Feb 28, 2008 5.655 5.675 5.635 5.650 21,825 +0.01(+0.18%)
Feb 27, 2008 5.635 5.665 5.635 5.640 14,246 +0.00(+0.08%)
Feb 26, 2008 5.670 5.696 5.635 5.636 17,769 -0.02(-0.34%)
Feb 25, 2008 5.706 5.706 5.605 5.655 18,186 +0.00(+0.00%)
Feb 22, 2008 5.660 5.685 5.640 5.655 30,670 -0.03(-0.44%)
Feb 21, 2008 5.635 5.680 5.610 5.680 35,815 +0.04(+0.72%)
Feb 20, 2008 5.706 5.706 5.640 5.640 33,836 -0.05(-0.89%)
Feb 19, 2008 5.675 5.726 5.675 5.691 6,529 -0.05(-0.79%)
Feb 18, 2008 5.685 5.736 5.685 5.736 0 +0.00(+0.00%)
Feb 15, 2008 5.685 5.736 5.685 5.736 22,161 +0.03(+0.44%)
Feb 14, 2008 5.736 5.736 5.620 5.711 28,889 -0.04(-0.70%)
Feb 13, 2008 5.756 5.756 5.610 5.751 16,423 -0.13(-2.15%)
Feb 12, 2008 5.877 5.883 5.807 5.877 10,685 +0.09(+1.57%)
Feb 11, 2008 5.736 5.832 5.736 5.787 15,230 +0.02(+0.26%)
Feb 08, 2008 5.756 5.781 5.711 5.771 17,808 +0.05(+0.79%)
Feb 07, 2008 5.761 5.807 5.726 5.726 16,819 -0.07(-1.22%)
Feb 06, 2008 5.888 5.908 5.797 5.797 11,872 -0.08(-1.38%)
Feb 05, 2008 5.872 5.888 5.792 5.877 23,151 +0.04(+0.61%)
Feb 04, 2008 5.680 5.857 5.680 5.842 29,087 -0.02(-0.26%)
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.