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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2008 5.558 5.637 5.548 5.637 13,313 +0.06(+1.16%)
Feb 28, 2008 5.578 5.598 5.558 5.573 22,128 +0.01(+0.18%)
Feb 27, 2008 5.558 5.588 5.558 5.563 14,444 +0.00(+0.08%)
Feb 26, 2008 5.593 5.618 5.558 5.559 18,015 -0.02(-0.34%)
Feb 25, 2008 5.628 5.628 5.528 5.578 18,439 +0.00(+0.00%)
Feb 22, 2008 5.583 5.608 5.563 5.578 31,096 -0.02(-0.44%)
Feb 21, 2008 5.558 5.603 5.533 5.603 36,312 +0.04(+0.72%)
Feb 20, 2008 5.628 5.628 5.563 5.563 34,306 -0.05(-0.89%)
Feb 19, 2008 5.598 5.647 5.598 5.613 6,620 -0.04(-0.79%)
Feb 18, 2008 5.608 5.657 5.608 5.657 0 +0.00(+0.00%)
Feb 15, 2008 5.608 5.657 5.608 5.657 22,469 +0.02(+0.44%)
Feb 14, 2008 5.657 5.657 5.543 5.633 29,290 -0.04(-0.70%)
Feb 13, 2008 5.677 5.677 5.533 5.672 16,651 -0.12(-2.15%)
Feb 12, 2008 5.797 5.802 5.727 5.797 10,833 +0.09(+1.57%)
Feb 11, 2008 5.657 5.752 5.657 5.707 15,441 +0.01(+0.26%)
Feb 08, 2008 5.677 5.702 5.633 5.692 18,055 +0.04(+0.79%)
Feb 07, 2008 5.682 5.727 5.647 5.647 17,052 -0.07(-1.22%)
Feb 06, 2008 5.807 5.827 5.717 5.717 12,037 -0.08(-1.38%)
Feb 05, 2008 5.792 5.807 5.712 5.797 23,472 +0.03(+0.61%)
Feb 04, 2008 5.603 5.777 5.603 5.762 29,491 -0.01(-0.26%)
Feb 01, 2008 5.712 5.777 5.682 5.777 21,466 +0.09(+1.67%)
Jan 31, 2008 5.682 5.682 5.677 5.682 1,604 -0.01(-0.26%)
Jan 30, 2008 5.633 5.697 5.633 5.697 18,055 +0.06(+1.06%)
Jan 29, 2008 5.657 5.657 5.628 5.637 8,225 +0.02(+0.35%)
Jan 28, 2008 5.662 5.662 5.553 5.618 12,237 +0.01(+0.18%)
Jan 25, 2008 5.628 5.679 5.608 5.608 11,946 +0.02(+0.36%)
Jan 24, 2008 5.583 5.623 5.528 5.588 13,441 +0.03(+0.54%)
Jan 23, 2008 5.413 5.608 5.413 5.558 30,709 +0.06(+1.03%)
Jan 22, 2008 5.657 5.657 5.483 5.501 36,914 -0.15(-2.67%)
Jan 21, 2008 5.827 5.827 5.604 5.652 0 +0.00(+0.00%)
Jan 18, 2008 5.827 5.827 5.604 5.652 13,040 -0.02(-0.35%)
Jan 17, 2008 5.618 5.727 5.618 5.672 10,632 +0.05(+0.87%)
Jan 16, 2008 5.578 5.647 5.578 5.624 11,435 +0.02(+0.28%)
Jan 15, 2008 5.748 5.748 5.603 5.608 36,352 -0.16(-2.77%)
Jan 14, 2008 5.827 5.827 5.717 5.767 22,924 -0.03(-0.52%)
Jan 11, 2008 5.792 5.797 5.742 5.797 10,632 +0.05(+0.94%)
Jan 10, 2008 5.633 5.792 5.633 5.743 18,457 -0.03(-0.59%)
Jan 09, 2008 5.971 5.971 5.772 5.777 9,629 -0.10(-1.70%)
Jan 08, 2008 5.772 5.877 5.772 5.877 6,570 +0.11(+1.90%)
Jan 07, 2008 5.817 5.832 5.767 5.767 11,034 -0.02(-0.34%)
Jan 04, 2008 5.613 5.832 5.613 5.787 14,294 +0.05(+0.96%)
Jan 03, 2008 5.837 5.837 5.732 5.732 40,324 -0.10(-1.79%)
Jan 02, 2008 5.832 5.907 5.757 5.837 21,446 -0.03(-0.51%)
Jan 01, 2008 5.647 5.902 5.623 5.867 63,998 +0.00(+0.00%)
Dec 31, 2007 5.647 5.902 5.623 5.867 63,998 +0.16(+2.88%)
Dec 28, 2007 5.493 5.702 5.493 5.702 49,152 +0.03(+0.53%)
Dec 27, 2007 5.573 5.672 5.573 5.672 32,701 +0.06(+1.07%)
Dec 26, 2007 5.657 5.677 5.563 5.613 79,044 -0.01(-0.27%)
Dec 24, 2007 5.528 5.657 5.528 5.628 6,813 -0.00(-0.09%)
Dec 21, 2007 5.722 5.722 5.603 5.633 41,996 +0.02(+0.44%)
Dec 20, 2007 5.623 5.623 5.578 5.608 38,920 +0.00(+0.00%)
Dec 19, 2007 5.488 5.628 5.488 5.608 57,802 +0.00(+0.09%)
Dec 18, 2007 5.628 5.682 5.583 5.603 38,318 +0.02(+0.36%)
Dec 17, 2007 5.558 5.672 5.558 5.583 30,093 -0.01(-0.18%)
Dec 14, 2007 5.533 5.623 5.533 5.593 18,557 -0.02(-0.44%)
Dec 13, 2007 5.642 5.682 5.608 5.618 25,478 -0.04(-0.79%)
Dec 12, 2007 5.633 5.722 5.633 5.662 34,506 +0.04(+0.80%)
Dec 11, 2007 5.922 5.922 5.618 5.618 52,362 -0.23(-4.00%)
Dec 10, 2007 5.917 5.981 5.812 5.852 47,585 -0.12(-2.09%)
Dec 07, 2007 6.006 6.031 5.937 5.976 15,247 -0.05(-0.83%)
Dec 06, 2007 5.957 6.031 5.957 6.026 21,466 +0.01(+0.16%)
Dec 05, 2007 6.026 6.056 5.981 6.016 14,645 -0.02(-0.41%)
Dec 04, 2007 5.817 6.056 5.817 6.041 28,086 +0.20(+3.50%)
Dec 03, 2007 5.613 5.877 5.613 5.837 33,303 +0.23(+4.09%)
Nov 30, 2007 5.408 5.608 5.408 5.608 43,534 +0.06(+1.17%)
Nov 29, 2007 5.737 5.917 5.523 5.543 35,108 -0.23(-4.06%)
Nov 28, 2007 5.877 5.877 5.777 5.777 8,827 -0.10(-1.70%)
Nov 27, 2007 6.011 6.011 5.862 5.877 20,222 -0.02(-0.42%)
Nov 26, 2007 5.897 5.907 5.857 5.902 38,318 +0.00(+0.00%)
Nov 23, 2007 5.877 5.902 5.857 5.902 14,244 +0.04(+0.68%)
Nov 21, 2007 5.832 5.872 5.791 5.862 31,296 +0.05(+0.94%)
Nov 20, 2007 5.976 5.976 5.807 5.807 16,651 -0.17(-2.84%)
Nov 19, 2007 5.902 6.031 5.902 5.976 22,218 -0.01(-0.17%)
Nov 16, 2007 6.081 6.106 5.981 5.986 27,485 -0.09(-1.56%)
Nov 15, 2007 5.583 6.106 5.583 6.081 68,411 +0.45(+7.96%)
Nov 14, 2007 5.633 5.667 5.583 5.633 41,729 +0.00(+0.09%)
Nov 13, 2007 5.483 5.633 5.483 5.628 27,685 -0.00(-0.09%)
Nov 12, 2007 5.508 5.657 5.508 5.633 40,324 +0.15(+2.73%)
Nov 09, 2007 5.812 5.812 5.194 5.483 206,639 -0.35(-5.98%)
Nov 08, 2007 5.912 5.986 5.787 5.832 45,540 -0.16(-2.74%)
Nov 07, 2007 6.131 6.131 5.981 5.996 32,099 -0.15(-2.51%)
Nov 06, 2007 6.231 6.231 6.106 6.151 25,077 -0.08(-1.28%)
Nov 05, 2007 6.415 6.450 6.231 6.231 50,556 -0.18(-2.88%)
Nov 02, 2007 6.430 6.430 6.405 6.415 4,012 -0.05(-0.85%)
Nov 01, 2007 6.470 6.475 6.455 6.470 22,068 +0.01(+0.15%)
Oct 31, 2007 6.430 6.480 6.405 6.460 20,663 +0.03(+0.47%)
Oct 30, 2007 6.435 6.475 6.430 6.430 13,842 -0.02(-0.31%)
Oct 29, 2007 6.440 6.500 6.430 6.450 19,460 +0.01(+0.23%)
Oct 26, 2007 6.475 6.475 6.430 6.435 4,614 -0.04(-0.69%)
Oct 25, 2007 6.485 6.525 6.475 6.480 40,525 -0.01(-0.23%)
Oct 24, 2007 6.525 6.525 6.495 6.495 5,818 -0.02(-0.38%)
Oct 23, 2007 6.570 6.570 6.520 6.520 13,040 -0.01(-0.23%)
Oct 22, 2007 6.525 6.540 6.520 6.535 8,827 -0.00(-0.08%)
Oct 19, 2007 6.575 6.585 6.540 6.540 16,049 -0.06(-0.91%)
Oct 18, 2007 6.545 6.600 6.545 6.600 14,845 +0.00(+0.08%)
Oct 17, 2007 6.600 6.624 6.595 6.595 63,396 +0.04(+0.61%)
Oct 16, 2007 6.629 6.629 6.555 6.555 58,581 -0.07(-1.13%)
Oct 15, 2007 6.609 6.644 6.609 6.629 11,435 +0.01(+0.15%)
Oct 12, 2007 6.609 6.679 6.605 6.619 11,836 -0.03(-0.52%)
Oct 11, 2007 6.634 6.654 6.605 6.654 6,620 +0.05(+0.75%)
Oct 10, 2007 6.749 6.749 6.604 6.604 33,303 -0.14(-2.14%)
Oct 09, 2007 6.734 6.749 6.719 6.749 3,009 +0.01(+0.15%)
Oct 08, 2007 6.744 6.779 6.729 6.739 6,620 -0.05(-0.73%)
Oct 05, 2007 6.804 6.852 6.684 6.789 17,855 -0.08(-1.11%)
Oct 04, 2007 6.874 6.923 6.804 6.865 11,234 +0.07(+1.05%)
Oct 03, 2007 6.943 6.943 6.754 6.794 28,688 -0.15(-2.22%)
Oct 02, 2007 6.919 6.973 6.919 6.948 6,620 +0.00(+0.07%)
Oct 01, 2007 6.963 6.978 6.869 6.943 16,250 +0.00(+0.07%)
Sep 28, 2007 6.609 6.998 6.580 6.938 60,386 +0.30(+4.58%)
Sep 27, 2007 6.584 6.644 6.505 6.634 50,155 +0.03(+0.45%)
Sep 26, 2007 6.555 6.604 6.555 6.604 9,429 +0.05(+0.84%)
Sep 25, 2007 6.430 6.555 6.430 6.550 39,522 +0.09(+1.47%)
Sep 24, 2007 6.460 6.500 6.430 6.455 15,849 -0.03(-0.46%)
Sep 21, 2007 6.530 6.550 6.485 6.485 1,203 -0.09(-1.36%)
Sep 20, 2007 6.545 6.575 6.510 6.575 20,463 +0.02(+0.30%)
Sep 19, 2007 6.480 6.555 6.470 6.555 21,466 +0.07(+1.15%)
Sep 18, 2007 6.530 6.530 6.435 6.480 16,852 +0.00(+0.08%)
Sep 17, 2007 6.535 6.535 6.435 6.475 9,027 -0.01(-0.23%)
Sep 14, 2007 6.480 6.500 6.455 6.490 5,216 -0.02(-0.25%)
Sep 13, 2007 6.480 6.550 6.395 6.506 23,272 +0.03(+0.40%)
Sep 12, 2007 6.450 6.480 6.380 6.480 14,845 +0.05(+0.85%)
Sep 11, 2007 6.395 6.425 6.305 6.425 20,864 +0.01(+0.23%)
Sep 10, 2007 6.505 6.512 6.405 6.410 13,441 -0.11(-1.76%)
Sep 07, 2007 6.405 6.525 6.405 6.525 9,027 +0.08(+1.24%)
Sep 06, 2007 6.405 6.480 6.380 6.445 6,419 +0.04(+0.62%)
Sep 05, 2007 6.609 6.614 6.405 6.405 20,062 -0.25(-3.75%)
Sep 04, 2007 6.585 6.654 6.535 6.654 26,883 +0.07(+1.06%)
Aug 31, 2007 6.580 6.629 6.580 6.585 9,629 +0.01(+0.15%)
Aug 30, 2007 6.530 6.580 6.530 6.575 13,240 -0.00(-0.08%)
Aug 29, 2007 6.580 6.585 6.420 6.580 26,481 +0.00(+0.00%)
Aug 28, 2007 6.530 6.580 6.505 6.580 12,037 +0.10(+1.54%)
Aug 27, 2007 6.141 6.505 6.141 6.480 28,488 +0.07(+1.13%)
Aug 24, 2007 6.455 6.455 6.380 6.408 19,660 -0.05(-0.73%)
Aug 23, 2007 6.435 6.495 6.430 6.455 19,460 -0.00(-0.08%)
Aug 22, 2007 6.460 6.530 6.430 6.460 12,237 +0.00(+0.08%)
Aug 21, 2007 6.330 6.500 6.330 6.455 13,240 +0.08(+1.25%)
Aug 20, 2007 6.375 6.420 6.261 6.375 23,873 -0.03(-0.54%)
Aug 17, 2007 6.226 6.689 5.613 6.410 35,911 -0.15(-2.35%)
Aug 16, 2007 6.619 6.619 6.565 6.565 22,068 -0.06(-0.98%)
Aug 15, 2007 6.664 6.704 6.629 6.629 34,506 -0.05(-0.75%)
Aug 14, 2007 6.580 6.704 6.580 6.679 13,441 +0.02(+0.37%)
Aug 13, 2007 6.480 6.684 6.480 6.655 32,099 +0.15(+2.31%)
Aug 10, 2007 6.694 6.744 6.425 6.505 36,713 -0.19(-2.83%)
Aug 09, 2007 6.654 6.769 6.654 6.694 11,435 -0.01(-0.15%)
Aug 08, 2007 6.580 6.744 6.580 6.704 15,046 +0.12(+1.89%)
Aug 07, 2007 6.355 6.580 6.355 6.580 38,519 +0.20(+3.12%)
Aug 06, 2007 6.505 6.505 6.380 6.380 26,281 -0.10(-1.61%)
Aug 03, 2007 6.495 6.675 6.480 6.485 38,118 -0.19(-2.85%)
Aug 02, 2007 6.779 6.779 6.659 6.675 17,454 -0.09(-1.38%)
Aug 01, 2007 6.879 6.879 6.729 6.769 18,657 -0.11(-1.59%)
Jul 31, 2007 6.754 6.910 6.734 6.879 23,673 +0.12(+1.77%)
Jul 30, 2007 6.864 6.874 6.759 6.759 22,469 -0.13(-1.95%)
Jul 27, 2007 6.988 7.018 6.894 6.894 14,244 -0.13(-1.91%)
Jul 26, 2007 6.978 7.028 6.978 7.028 29,090 +0.05(+0.71%)
Jul 25, 2007 7.003 7.028 6.978 6.978 8,225 -0.02(-0.36%)
Jul 24, 2007 6.993 7.063 6.988 7.003 11,836 -0.05(-0.71%)
Jul 23, 2007 7.018 7.063 6.983 7.053 7,422 +0.05(+0.71%)
Jul 20, 2007 7.063 7.063 7.003 7.003 8,626 -0.03(-0.43%)
Jul 19, 2007 7.073 7.083 7.033 7.033 2,808 -0.02(-0.28%)
Jul 18, 2007 7.083 7.083 7.003 7.053 28,688 -0.01(-0.14%)
Jul 17, 2007 7.033 7.083 7.028 7.063 8,024 -0.02(-0.27%)
Jul 16, 2007 7.078 7.088 7.008 7.082 14,845 +0.00(+0.06%)
Jul 13, 2007 7.068 7.088 7.068 7.078 26,080 +0.02(+0.35%)
Jul 12, 2007 7.053 7.078 7.043 7.053 10,833 +0.01(+0.21%)
Jul 11, 2007 7.078 7.098 7.028 7.038 16,852 -0.05(-0.66%)
Jul 10, 2007 7.133 7.133 7.028 7.085 14,845 +0.01(+0.10%)
Jul 09, 2007 7.053 7.088 7.053 7.078 42,932 +0.01(+0.14%)
Jul 06, 2007 7.043 7.103 7.013 7.068 6,419 -0.01(-0.21%)
Jul 05, 2007 6.993 7.083 6.993 7.083 12,237 +0.05(+0.78%)
Jul 03, 2007 7.043 7.043 6.993 7.028 5,216 +0.00(+0.00%)
Jul 02, 2007 7.023 7.073 6.978 7.028 43,936 -0.04(-0.63%)
Jun 29, 2007 7.058 7.073 7.028 7.073 6,821 +0.02(+0.28%)
Jun 28, 2007 7.053 7.078 7.028 7.053 32,299 -0.05(-0.70%)
Jun 27, 2007 7.043 7.128 7.042 7.103 13,642 +0.00(+0.00%)
Jun 26, 2007 7.228 7.228 7.033 7.103 29,090 -0.12(-1.72%)
Jun 25, 2007 7.163 7.238 7.128 7.228 20,062 +0.00(+0.07%)
Jun 22, 2007 7.103 7.223 7.098 7.223 31,698 +0.09(+1.33%)
Jun 21, 2007 7.098 7.128 7.073 7.128 6,018 +0.02(+0.35%)
Jun 20, 2007 7.103 7.173 7.053 7.103 26,481 +0.00(+0.00%)
Jun 19, 2007 7.053 7.108 7.023 7.103 26,080 +0.01(+0.14%)
Jun 18, 2007 7.098 7.108 7.063 7.093 16,651 +0.01(+0.21%)
Jun 15, 2007 7.073 7.088 7.038 7.078 27,284 +0.02(+0.35%)
Jun 14, 2007 7.023 7.053 6.978 7.053 20,062 +0.04(+0.64%)
Jun 13, 2007 7.053 7.083 6.978 7.008 16,450 +0.00(+0.00%)
Jun 12, 2007 7.103 7.133 7.008 7.008 14,244 -0.12(-1.68%)
Jun 11, 2007 7.108 7.168 7.078 7.128 4,814 +0.05(+0.70%)
Jun 08, 2007 7.118 7.153 7.028 7.078 21,667 -0.00(-0.00%)
Jun 07, 2007 7.063 7.103 7.048 7.078 13,842 +0.00(+0.04%)
Jun 06, 2007 7.142 7.142 7.003 7.075 68,612 -0.05(-0.74%)
Jun 05, 2007 7.128 7.158 7.128 7.128 12,237 +0.01(+0.21%)
Jun 04, 2007 7.108 7.163 7.103 7.113 26,481 -0.01(-0.14%)
Jun 01, 2007 7.113 7.203 7.103 7.123 42,331 -0.00(-0.07%)
May 31, 2007 7.128 7.188 7.103 7.128 17,654 -0.00(-0.07%)
May 30, 2007 7.203 7.203 7.103 7.133 34,506 -0.06(-0.83%)
May 29, 2007 7.233 7.233 7.168 7.193 55,371 -0.01(-0.14%)
May 25, 2007 7.252 7.252 7.178 7.203 24,877 -0.05(-0.69%)
May 24, 2007 7.282 7.292 7.203 7.252 13,842 -0.08(-1.09%)
May 23, 2007 7.347 7.377 7.302 7.332 25,278 +0.08(+1.10%)
May 22, 2007 7.262 7.337 7.228 7.252 22,670 -0.03(-0.48%)
May 21, 2007 7.387 7.417 7.287 7.287 19,861 -0.08(-1.15%)
May 18, 2007 7.452 7.452 7.302 7.372 21,867 -0.08(-1.07%)
May 17, 2007 7.472 7.502 7.452 7.452 12,438 +0.00(+0.00%)
May 16, 2007 7.402 7.576 7.402 7.452 29,090 +0.04(+0.60%)
May 15, 2007 7.392 7.447 7.247 7.407 25,278 -0.03(-0.40%)
May 14, 2007 7.477 7.482 7.416 7.437 11,435 -0.04(-0.60%)
May 11, 2007 7.527 7.527 7.462 7.482 37,114 -0.06(-0.79%)
May 10, 2007 7.571 7.571 7.452 7.542 45,139 -0.03(-0.40%)
May 09, 2007 7.571 7.576 7.552 7.571 14,845 +0.02(+0.26%)
May 08, 2007 7.576 7.601 7.527 7.552 5,015 -0.03(-0.45%)
May 07, 2007 7.601 7.601 7.552 7.586 6,018 -0.02(-0.20%)
May 04, 2007 7.577 7.601 7.552 7.601 7,824 -0.00(-0.07%)
May 03, 2007 7.562 7.606 7.552 7.606 10,632 +0.05(+0.73%)
May 02, 2007 7.557 7.576 7.527 7.552 11,435 -0.02(-0.26%)
May 01, 2007 7.502 7.576 7.502 7.571 7,222 +0.07(+0.93%)
Apr 30, 2007 7.576 7.576 7.502 7.502 10,231 -0.02(-0.33%)
Apr 27, 2007 7.477 7.527 7.402 7.527 47,346 +0.01(+0.19%)
Apr 26, 2007 7.502 7.581 7.477 7.513 18,858 -0.05(-0.65%)
Apr 25, 2007 7.502 7.576 7.502 7.562 6,018 +0.01(+0.13%)
Apr 24, 2007 7.586 7.591 7.492 7.552 17,052 -0.05(-0.66%)
Apr 23, 2007 7.576 7.614 7.576 7.601 4,213 +0.02(+0.25%)
Apr 20, 2007 7.576 7.626 7.576 7.582 22,870 -0.01(-0.10%)
Apr 19, 2007 7.646 7.646 7.552 7.590 11,034 -0.09(-1.12%)
Apr 18, 2007 7.646 7.676 7.621 7.676 2,608 +0.05(+0.72%)
Apr 17, 2007 7.586 7.641 7.532 7.621 11,435 +0.04(+0.53%)
Apr 16, 2007 7.472 7.601 7.472 7.581 23,472 +0.10(+1.40%)
Apr 13, 2007 7.566 7.576 7.477 7.477 13,441 -0.09(-1.19%)
Apr 12, 2007 7.576 7.581 7.477 7.566 19,460 -0.02(-0.26%)
Apr 11, 2007 7.507 7.586 7.507 7.586 14,645 +0.02(+0.30%)
Apr 10, 2007 7.522 7.566 7.477 7.564 25,880 +0.02(+0.29%)
Apr 09, 2007 7.507 7.571 7.502 7.542 11,034 +0.01(+0.20%)
Apr 05, 2007 7.552 7.566 7.487 7.527 10,632 -0.03(-0.40%)
Apr 04, 2007 7.626 7.626 7.502 7.557 17,253 -0.07(-0.92%)
Apr 03, 2007 7.557 7.661 7.527 7.626 78,041 +0.07(+0.95%)
Apr 02, 2007 7.527 7.576 7.492 7.554 74,229 -0.02(-0.29%)
Mar 30, 2007 7.477 7.576 7.477 7.576 7,222 +0.05(+0.73%)
Mar 29, 2007 7.487 7.552 7.427 7.522 22,670 +0.04(+0.53%)
Mar 28, 2007 7.532 7.566 7.472 7.482 48,550 -0.04(-0.60%)
Mar 27, 2007 7.547 7.601 7.477 7.527 10,031 +0.01(+0.20%)
Mar 26, 2007 7.562 7.562 7.512 7.512 5,416 -0.05(-0.66%)
Mar 23, 2007 7.537 7.596 7.537 7.561 11,034 +0.02(+0.33%)
Mar 22, 2007 7.571 7.601 7.537 7.537 15,849 +0.03(+0.47%)
Mar 21, 2007 7.487 7.532 7.472 7.502 18,457 -0.04(-0.53%)
Mar 20, 2007 7.576 7.596 7.542 7.542 7,222 -0.03(-0.46%)
Mar 19, 2007 7.542 7.576 7.542 7.576 14,645 -0.01(-0.20%)
Mar 16, 2007 7.557 7.601 7.557 7.591 10,833 +0.07(+0.99%)
Mar 15, 2007 7.532 7.552 7.442 7.517 20,062 +0.00(+0.07%)
Mar 14, 2007 7.542 7.601 7.452 7.512 20,262 -0.01(-0.13%)
Mar 13, 2007 7.467 7.596 7.502 7.522 29,892 +0.05(+0.73%)
Mar 12, 2007 7.272 7.472 7.208 7.467 52,562 +0.28(+3.96%)
Mar 09, 2007 7.257 7.257 7.128 7.183 43,133 -0.10(-1.43%)
Mar 08, 2007 7.332 7.347 7.233 7.287 12,237 -0.04(-0.55%)
Mar 07, 2007 7.223 7.327 7.188 7.327 43,735 +0.08(+1.10%)
Mar 06, 2007 7.223 7.277 7.188 7.247 37,114 +0.00(+0.00%)
Mar 05, 2007 7.302 7.322 7.238 7.247 28,889 -0.10(-1.42%)
Mar 02, 2007 7.437 7.462 7.352 7.352 43,534 -0.03(-0.47%)
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.