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 (%)
Jan 30, 2009 3.324 3.324 3.233 3.280 0 -0.01(-0.28%)
Jan 29, 2009 3.309 3.309 3.284 3.289 5,643 -0.05(-1.36%)
Jan 28, 2009 3.309 3.400 3.284 3.334 8,729 +0.03(+0.76%)
Jan 27, 2009 3.258 3.319 3.233 3.309 16,034 +0.02(+0.62%)
Jan 26, 2009 3.248 3.289 3.247 3.289 4,671 +0.03(+0.93%)
Jan 23, 2009 3.314 3.319 3.208 3.258 19,629 +0.03(+0.78%)
Jan 22, 2009 3.253 3.299 3.193 3.233 15,899 -0.02(-0.62%)
Jan 21, 2009 3.071 3.253 3.051 3.253 18,815 +0.13(+4.30%)
Jan 20, 2009 3.167 3.167 3.102 3.119 6,582 -0.07(-2.31%)
Jan 16, 2009 3.223 3.223 3.193 3.193 12,075 -0.01(-0.31%)
Jan 15, 2009 3.081 3.203 3.081 3.203 8,062 +0.05(+1.44%)
Jan 14, 2009 3.198 3.238 3.132 3.157 7,027 -0.02(-0.63%)
Jan 13, 2009 3.183 3.203 3.172 3.177 6,007 +0.01(+0.32%)
Jan 12, 2009 3.268 3.279 3.157 3.167 47,004 -0.09(-2.64%)
Jan 09, 2009 3.324 3.324 3.248 3.253 23,149 -0.07(-1.98%)
Jan 08, 2009 3.334 3.359 3.294 3.319 76,923 +0.05(+1.52%)
Jan 07, 2009 3.284 3.284 3.142 3.269 81,371 +0.11(+3.54%)
Jan 06, 2009 3.127 3.157 3.046 3.157 35,701 +0.07(+2.29%)
Jan 05, 2009 3.127 3.157 3.031 3.087 186,922 +0.01(+0.16%)
Jan 02, 2009 2.975 3.081 2.955 3.081 0 +0.08(+2.52%)
Jan 01, 2009 2.738 3.006 2.728 3.006 0 +0.00(+0.00%)
Dec 31, 2008 2.738 3.006 2.728 3.006 61,611 +0.26(+9.37%)
Dec 30, 2008 2.728 2.778 2.708 2.748 80,231 +0.03(+0.93%)
Dec 29, 2008 2.778 2.778 2.682 2.723 213,793 -0.04(-1.46%)
Dec 26, 2008 2.677 2.804 2.677 2.763 270,693 +0.09(+3.40%)
Dec 24, 2008 2.612 2.677 2.612 2.672 16,855 +0.07(+2.72%)
Dec 23, 2008 2.703 2.703 2.586 2.602 35,923 -0.09(-3.38%)
Dec 22, 2008 2.652 2.693 2.627 2.693 16,034 +0.07(+2.50%)
Dec 19, 2008 2.854 2.879 2.627 2.627 95,333 -0.28(-9.57%)
Dec 18, 2008 2.930 2.955 2.864 2.905 15,830 +0.02(+0.52%)
Dec 17, 2008 2.915 2.920 2.890 2.890 5,869 -0.05(-1.85%)
Dec 16, 2008 3.021 3.021 2.930 2.944 34,907 -0.01(-0.38%)
Dec 15, 2008 3.167 3.167 2.905 2.955 14,504 -0.01(-0.17%)
Dec 12, 2008 2.829 2.960 2.804 2.960 20,328 +0.14(+4.83%)
Dec 11, 2008 2.778 2.980 2.778 2.824 30,514 -0.21(-6.83%)
Dec 10, 2008 3.102 3.193 2.799 3.031 36,532 +0.03(+0.84%)
Dec 09, 2008 2.778 3.066 2.778 3.006 35,093 +0.23(+8.18%)
Dec 08, 2008 2.607 2.778 2.607 2.778 24,564 +0.10(+3.77%)
Dec 05, 2008 2.778 2.778 2.602 2.677 17,148 -0.15(-5.36%)
Dec 04, 2008 2.778 2.829 2.758 2.829 1,781 +0.03(+0.90%)
Dec 03, 2008 2.804 2.864 2.748 2.804 6,487 +0.04(+1.28%)
Dec 02, 2008 2.778 2.828 2.677 2.768 20,153 -0.01(-0.36%)
Dec 01, 2008 2.859 2.864 2.763 2.778 20,779 -0.10(-3.51%)
Nov 28, 2008 2.859 2.879 2.844 2.879 2,929 +0.06(+1.97%)
Nov 26, 2008 2.809 2.827 2.778 2.824 19,308 -0.04(-1.24%)
Nov 25, 2008 2.895 2.960 2.844 2.859 9,381 -0.03(-0.88%)
Nov 24, 2008 2.809 2.895 2.787 2.884 8,324 +0.11(+3.82%)
Nov 21, 2008 2.713 2.829 2.652 2.778 41,355 +0.03(+0.92%)
Nov 20, 2008 2.955 2.955 2.728 2.753 29,196 -0.23(-7.63%)
Nov 19, 2008 3.031 3.031 2.955 2.980 14,943 -0.03(-0.84%)
Nov 18, 2008 2.980 3.006 2.879 3.006 20,650 -0.03(-0.83%)
Nov 17, 2008 2.950 3.076 2.950 3.031 56,708 -0.00(-0.02%)
Nov 14, 2008 3.033 3.033 2.960 3.031 13,827 -0.00(-0.15%)
Nov 13, 2008 3.056 3.066 3.016 3.036 11,913 -0.07(-2.11%)
Nov 12, 2008 3.056 3.101 3.056 3.101 2,700 +0.05(+1.48%)
Nov 11, 2008 3.081 3.106 3.056 3.056 2,424 -0.03(-0.90%)
Nov 10, 2008 3.081 3.157 3.081 3.084 21,211 -0.01(-0.23%)
Nov 07, 2008 3.157 3.208 3.081 3.091 17,222 -0.07(-2.10%)
Nov 06, 2008 3.208 3.208 3.157 3.157 4,762 -0.10(-3.10%)
Nov 05, 2008 3.172 3.258 3.107 3.258 38,746 +0.00(+0.00%)
Nov 04, 2008 3.157 3.258 3.157 3.258 9,303 +0.12(+3.70%)
Nov 03, 2008 3.056 3.203 2.995 3.142 23,160 +0.14(+4.54%)
Oct 31, 2008 2.819 3.026 2.778 3.006 38,947 +0.14(+5.01%)
Oct 30, 2008 2.905 2.905 2.829 2.862 21,325 +0.01(+0.28%)
Oct 29, 2008 2.940 2.940 2.829 2.854 9,452 -0.07(-2.25%)
Oct 28, 2008 2.884 2.920 2.824 2.920 16,590 +0.05(+1.76%)
Oct 27, 2008 2.915 2.965 2.869 2.869 21,923 -0.06(-2.07%)
Oct 24, 2008 3.081 3.081 2.930 2.930 33,783 -0.17(-5.38%)
Oct 23, 2008 3.248 3.304 3.097 3.097 30,160 -0.19(-5.69%)
Oct 22, 2008 3.349 3.359 3.253 3.284 15,440 -0.07(-2.11%)
Oct 21, 2008 3.349 3.354 3.289 3.354 9,699 +0.05(+1.53%)
Oct 20, 2008 3.263 3.319 3.243 3.304 10,062 +0.02(+0.62%)
Oct 17, 2008 3.157 3.284 3.137 3.284 22,877 +0.15(+4.67%)
Oct 16, 2008 3.158 3.158 3.087 3.137 16,545 -0.02(-0.64%)
Oct 15, 2008 3.223 3.273 3.157 3.157 4,222 -0.08(-2.34%)
Oct 14, 2008 3.147 3.268 3.127 3.233 24,299 +0.11(+3.40%)
Oct 13, 2008 2.980 3.132 2.915 3.127 47,855 +0.15(+4.91%)
Oct 10, 2008 3.011 3.188 2.905 2.980 62,496 -0.26(-7.96%)
Oct 09, 2008 3.284 3.440 3.238 3.238 21,890 -0.17(-5.12%)
Oct 08, 2008 3.420 3.536 3.410 3.413 23,984 -0.11(-3.07%)
Oct 07, 2008 3.460 3.521 3.410 3.521 19,370 +0.04(+1.01%)
Oct 06, 2008 3.632 3.637 3.486 3.486 17,806 -0.13(-3.50%)
Oct 03, 2008 3.662 3.662 3.566 3.612 12,178 +0.00(+0.00%)
Oct 02, 2008 3.587 3.678 3.561 3.612 22,895 +0.03(+0.70%)
Oct 01, 2008 3.556 3.640 3.536 3.587 30,908 +0.08(+2.16%)
Sep 30, 2008 3.607 3.713 3.511 3.511 59,909 -0.13(-3.47%)
Sep 29, 2008 3.763 3.768 3.627 3.637 32,991 -0.14(-3.74%)
Sep 26, 2008 3.789 3.789 3.738 3.779 0 -0.04(-0.93%)
Sep 25, 2008 3.844 3.925 3.753 3.814 53,376 -0.08(-1.95%)
Sep 24, 2008 3.966 3.966 3.839 3.890 25,868 +0.03(+0.65%)
Sep 23, 2008 3.864 3.890 3.839 3.864 9,282 -0.03(-0.65%)
Sep 22, 2008 3.905 3.912 3.814 3.890 20,413 +0.00(+0.00%)
Sep 19, 2008 3.870 3.940 3.864 3.890 0 +0.04(+0.92%)
Sep 18, 2008 3.844 3.854 3.753 3.854 23,923 +0.02(+0.39%)
Sep 17, 2008 3.966 3.966 3.839 3.839 12,437 -0.05(-1.30%)
Sep 16, 2008 3.915 3.945 3.864 3.890 41,871 -0.03(-0.65%)
Sep 15, 2008 4.061 4.061 3.915 3.915 26,235 -0.11(-2.64%)
Sep 12, 2008 4.041 4.041 3.991 4.021 16,895 -0.04(-0.99%)
Sep 11, 2008 4.228 4.228 3.915 4.061 53,735 -0.22(-5.08%)
Sep 10, 2008 4.339 4.375 4.213 4.279 11,315 +0.05(+1.07%)
Sep 09, 2008 4.243 4.252 4.188 4.233 10,986 +0.05(+1.09%)
Sep 08, 2008 4.193 4.294 4.188 4.188 14,193 -0.02(-0.48%)
Sep 05, 2008 4.259 4.284 4.208 4.208 0 -0.03(-0.72%)
Sep 04, 2008 4.269 4.269 4.213 4.238 4,552 -0.03(-0.71%)
Sep 03, 2008 4.259 4.274 4.259 4.269 14,252 +0.04(+0.84%)
Sep 02, 2008 4.243 4.243 4.233 4.233 3,634 -0.01(-0.24%)
Aug 29, 2008 4.233 4.259 4.233 4.243 5,938 -0.03(-0.59%)
Aug 28, 2008 4.193 4.284 4.193 4.269 9,798 +0.03(+0.59%)
Aug 27, 2008 4.264 4.265 4.238 4.243 3,424 -0.02(-0.35%)
Aug 26, 2008 4.203 4.269 4.193 4.259 13,860 +0.07(+1.57%)
Aug 25, 2008 4.168 4.193 4.168 4.193 6,015 -0.01(-0.24%)
Aug 22, 2008 4.036 4.203 4.036 4.203 39,773 +0.16(+4.00%)
Aug 21, 2008 4.016 4.041 3.984 4.041 6,732 +0.03(+0.63%)
Aug 20, 2008 4.097 4.097 4.016 4.016 14,844 -0.09(-2.09%)
Aug 19, 2008 3.996 4.168 3.996 4.102 28,353 +0.15(+3.73%)
Aug 18, 2008 3.976 3.981 3.953 3.954 3,761 +0.01(+0.23%)
Aug 15, 2008 3.960 3.971 3.940 3.945 0 +0.01(+0.13%)
Aug 14, 2008 3.930 3.955 3.920 3.940 5,146 +0.03(+0.65%)
Aug 13, 2008 3.875 3.950 3.875 3.915 15,543 -0.05(-1.27%)
Aug 12, 2008 4.016 4.041 3.920 3.966 11,210 +0.01(+0.13%)
Aug 11, 2008 3.864 3.960 3.864 3.960 14,654 +0.07(+1.82%)
Aug 08, 2008 3.864 3.955 3.864 3.890 21,022 +0.00(+0.00%)
Aug 07, 2008 4.011 4.016 3.890 3.890 62,924 -0.13(-3.14%)
Aug 06, 2008 4.102 4.102 4.016 4.016 32,316 -0.09(-2.09%)
Aug 05, 2008 4.072 4.122 4.072 4.102 17,285 +0.06(+1.37%)
Aug 04, 2008 4.077 4.092 4.046 4.046 8,314 -0.04(-0.99%)
Aug 01, 2008 4.061 4.107 4.041 4.087 19,251 -0.02(-0.48%)
Jul 31, 2008 3.991 4.117 3.991 4.106 36,867 +0.12(+2.90%)
Jul 30, 2008 3.895 4.001 3.895 3.991 29,643 +0.10(+2.46%)
Jul 29, 2008 3.895 4.041 3.854 3.895 49,297 +0.03(+0.65%)
Jul 28, 2008 3.854 3.910 3.854 3.870 18,645 +0.01(+0.26%)
Jul 25, 2008 3.839 3.890 3.839 3.859 24,212 +0.01(+0.26%)
Jul 24, 2008 3.971 3.971 3.839 3.849 27,909 -0.07(-1.74%)
Jul 23, 2008 3.895 3.990 3.890 3.918 28,264 +0.06(+1.64%)
Jul 22, 2008 3.859 3.895 3.789 3.854 35,273 -0.06(-1.55%)
Jul 21, 2008 3.920 3.940 3.915 3.915 4,632 -0.01(-0.13%)
Jul 18, 2008 4.016 4.026 3.915 3.920 16,133 -0.12(-3.00%)
Jul 17, 2008 4.016 4.092 3.966 4.041 15,967 +0.03(+0.76%)
Jul 16, 2008 3.945 4.016 3.940 4.011 10,594 +0.04(+1.02%)
Jul 15, 2008 4.048 4.048 3.890 3.971 24,231 -0.08(-1.86%)
Jul 14, 2008 4.092 4.108 4.041 4.046 13,263 -0.06(-1.37%)
Jul 11, 2008 4.082 4.117 4.067 4.102 6,730 -0.02(-0.49%)
Jul 10, 2008 4.132 4.188 4.117 4.122 16,865 -0.01(-0.24%)
Jul 09, 2008 4.198 4.198 4.132 4.132 14,054 -0.08(-1.92%)
Jul 08, 2008 4.243 4.243 4.193 4.213 23,376 -0.03(-0.71%)
Jul 07, 2008 4.253 4.289 4.243 4.243 6,067 -0.01(-0.24%)
Jul 04, 2008 4.284 4.284 4.253 4.253 25,766 +0.00(+0.00%)
Jul 03, 2008 4.284 4.284 4.253 4.253 25,766 -0.02(-0.35%)
Jul 02, 2008 4.309 4.309 4.253 4.269 15,201 -0.04(-0.94%)
Jul 01, 2008 4.420 4.420 4.302 4.309 35,364 -0.11(-2.51%)
Jun 30, 2008 4.476 4.476 4.365 4.420 26,993 +0.06(+1.39%)
Jun 27, 2008 4.319 4.360 4.289 4.360 27,209 +0.04(+0.94%)
Jun 26, 2008 4.319 4.420 4.274 4.319 25,227 -0.02(-0.45%)
Jun 25, 2008 4.410 4.410 4.319 4.339 23,436 -0.02(-0.36%)
Jun 24, 2008 4.370 4.486 4.319 4.354 16,727 +0.01(+0.23%)
Jun 23, 2008 4.395 4.420 4.344 4.344 19,787 -0.08(-1.71%)
Jun 20, 2008 4.324 4.425 4.324 4.420 31,744 -0.03(-0.57%)
Jun 19, 2008 4.380 4.471 4.354 4.445 57,928 +0.03(+0.57%)
Jun 18, 2008 4.425 4.541 4.349 4.420 72,796 +0.03(+0.57%)
Jun 17, 2008 4.410 4.481 4.370 4.395 92,627 -0.02(-0.46%)
Jun 16, 2008 4.365 4.420 4.284 4.415 38,799 +0.03(+0.69%)
Jun 13, 2008 4.374 4.516 4.314 4.385 56,324 +0.04(+0.93%)
Jun 12, 2008 4.415 4.491 4.344 4.344 31,100 -0.13(-2.82%)
Jun 11, 2008 4.546 4.592 4.471 4.471 29,715 -0.01(-0.11%)
Jun 10, 2008 4.466 4.482 4.420 4.476 28,664 +0.04(+0.91%)
Jun 09, 2008 4.456 4.474 4.435 4.435 21,907 -0.05(-1.13%)
Jun 06, 2008 4.491 4.541 4.486 4.486 19,431 -0.03(-0.67%)
Jun 05, 2008 4.521 4.562 4.476 4.516 23,382 -0.01(-0.17%)
Jun 04, 2008 4.546 4.552 4.521 4.524 37,374 -0.05(-1.16%)
Jun 03, 2008 4.549 4.612 4.536 4.577 40,602 +0.02(+0.33%)
Jun 02, 2008 4.622 4.622 4.511 4.562 19,744 -0.03(-0.55%)
May 30, 2008 4.668 4.668 4.546 4.587 66,982 +0.07(+1.45%)
May 29, 2008 4.582 4.619 4.496 4.521 118,738 -0.05(-1.00%)
May 28, 2008 4.546 4.602 4.521 4.567 68,677 +0.02(+0.33%)
May 27, 2008 4.597 4.612 4.546 4.552 29,624 -0.03(-0.66%)
May 26, 2008 4.582 4.607 4.546 4.582 0 +0.00(+0.00%)
May 23, 2008 4.582 4.607 4.546 4.582 44,484 +0.00(+0.00%)
May 22, 2008 4.627 4.647 4.546 4.582 82,644 +0.00(+0.00%)
May 21, 2008 4.546 4.749 4.546 4.582 100,753 +0.01(+0.11%)
May 20, 2008 4.546 4.612 4.536 4.577 48,964 +0.02(+0.38%)
May 19, 2008 4.521 4.632 4.496 4.560 50,231 +0.04(+0.85%)
May 16, 2008 4.395 4.521 4.395 4.521 52,011 +0.16(+3.59%)
May 15, 2008 4.349 4.572 4.349 4.365 79,127 +0.05(+1.05%)
May 14, 2008 4.218 4.395 4.218 4.319 64,050 +0.10(+2.40%)
May 13, 2008 4.349 4.365 4.021 4.218 170,842 -0.13(-3.02%)
May 12, 2008 4.804 4.930 4.309 4.349 196,159 -0.58(-11.69%)
May 09, 2008 5.047 5.047 4.925 4.925 32,223 -0.10(-1.99%)
May 08, 2008 5.006 5.052 5.006 5.025 12,312 -0.01(-0.22%)
May 07, 2008 5.001 5.047 4.988 5.036 30,764 -0.01(-0.20%)
May 06, 2008 5.011 5.052 5.011 5.047 7,225 +0.00(+0.00%)
May 05, 2008 5.052 5.052 5.016 5.047 20,167 +0.03(+0.50%)
May 02, 2008 5.026 5.067 5.021 5.021 3,428 -0.07(-1.39%)
May 01, 2008 5.097 5.097 5.052 5.092 5,916 +0.02(+0.30%)
Apr 30, 2008 5.042 5.077 5.011 5.077 18,930 +0.06(+1.27%)
Apr 29, 2008 5.183 5.183 5.013 5.013 13,987 -0.08(-1.65%)
Apr 28, 2008 5.163 5.173 5.097 5.097 20,543 -0.01(-0.20%)
Apr 25, 2008 5.153 5.158 5.097 5.107 6,318 +0.01(+0.10%)
Apr 24, 2008 5.127 5.127 5.090 5.102 4,157 -0.05(-0.98%)
Apr 23, 2008 5.350 5.350 5.077 5.153 54,833 +0.15(+3.03%)
Apr 22, 2008 4.981 5.052 4.976 5.001 17,172 -0.05(-1.00%)
Apr 21, 2008 4.925 5.097 4.925 5.052 13,263 -0.07(-1.38%)
Apr 18, 2008 5.036 5.122 4.951 5.122 19,894 +0.06(+1.20%)
Apr 17, 2008 5.047 5.077 5.042 5.062 50,280 +0.09(+1.73%)
Apr 16, 2008 4.971 5.021 4.946 4.976 23,160 +0.00(+0.00%)
Apr 15, 2008 4.971 4.976 4.948 4.976 27,120 +0.06(+1.23%)
Apr 14, 2008 4.930 4.966 4.915 4.915 20,900 -0.06(-1.12%)
Apr 11, 2008 4.981 5.026 4.920 4.971 17,420 -0.03(-0.51%)
Apr 10, 2008 4.577 5.006 4.577 4.996 24,150 +0.02(+0.41%)
Apr 09, 2008 5.001 5.001 4.923 4.976 9,699 +0.01(+0.10%)
Apr 08, 2008 4.925 4.976 4.920 4.971 13,658 +0.04(+0.82%)
Apr 07, 2008 4.900 4.971 4.885 4.930 29,962 -0.03(-0.51%)
Apr 04, 2008 5.006 5.026 4.951 4.956 17,816 -0.04(-0.81%)
Apr 03, 2008 4.986 5.011 4.986 4.996 791 -0.04(-0.70%)
Apr 02, 2008 4.976 5.042 4.971 5.031 25,273 +0.02(+0.40%)
Apr 01, 2008 4.976 5.052 4.971 5.011 17,247 +0.02(+0.41%)
Mar 31, 2008 4.905 5.042 4.905 4.991 5,364 -0.01(-0.20%)
Mar 28, 2008 5.026 5.026 4.935 5.001 13,892 +0.03(+0.61%)
Mar 27, 2008 4.961 4.981 4.951 4.971 15,539 -0.00(-0.00%)
Mar 26, 2008 5.001 5.021 4.951 4.971 21,973 -0.06(-1.11%)
Mar 25, 2008 5.102 5.107 5.001 5.026 45,332 -0.07(-1.29%)
Mar 24, 2008 5.148 5.148 5.077 5.092 53,844 -0.02(-0.36%)
Mar 21, 2008 5.102 5.111 5.102 5.111 3,563 +0.00(+0.00%)
Mar 20, 2008 5.102 5.111 5.102 5.111 3,563 -0.01(-0.23%)
Mar 19, 2008 5.254 5.254 5.097 5.122 12,338 +0.02(+0.40%)
Mar 18, 2008 5.102 5.153 5.077 5.102 27,454 +0.03(+0.50%)
Mar 17, 2008 5.001 5.077 5.001 5.077 20,785 +0.08(+1.52%)
Mar 14, 2008 5.148 5.173 4.951 5.001 79,380 -0.14(-2.65%)
Mar 13, 2008 5.279 5.279 5.127 5.137 28,901 -0.19(-3.60%)
Mar 12, 2008 5.430 5.496 5.329 5.329 32,464 -0.17(-3.03%)
Mar 11, 2008 5.496 5.531 5.481 5.496 9,105 -0.04(-0.64%)
Mar 10, 2008 5.562 5.597 5.532 5.532 18,211 -0.03(-0.54%)
Mar 07, 2008 5.582 5.597 5.562 5.562 12,867 -0.02(-0.27%)
Mar 06, 2008 5.592 5.607 5.557 5.577 18,805 -0.07(-1.16%)
Mar 05, 2008 5.643 5.643 5.622 5.643 10,491 -0.00(-0.00%)
Mar 04, 2008 5.658 5.658 5.638 5.643 8,710 +0.01(+0.09%)
Mar 03, 2008 5.692 5.693 5.638 5.638 6,532 -0.08(-1.33%)
Feb 29, 2008 5.633 5.713 5.622 5.713 13,136 +0.07(+1.16%)
Feb 28, 2008 5.653 5.673 5.633 5.648 21,834 +0.01(+0.18%)
Feb 27, 2008 5.633 5.663 5.633 5.638 14,252 +0.00(+0.08%)
Feb 26, 2008 5.668 5.693 5.633 5.633 17,776 -0.02(-0.34%)
Feb 25, 2008 5.703 5.703 5.602 5.653 18,194 +0.00(+0.00%)
Feb 22, 2008 5.658 5.683 5.638 5.653 30,683 -0.03(-0.44%)
Feb 21, 2008 5.633 5.678 5.607 5.678 35,830 +0.04(+0.72%)
Feb 20, 2008 5.703 5.703 5.638 5.638 33,850 -0.05(-0.89%)
Feb 19, 2008 5.673 5.723 5.673 5.688 6,532 -0.05(-0.79%)
Feb 18, 2008 5.683 5.734 5.683 5.734 0 +0.00(+0.00%)
Feb 15, 2008 5.683 5.734 5.683 5.734 22,171 +0.03(+0.44%)
Feb 14, 2008 5.734 5.734 5.617 5.708 28,901 -0.04(-0.70%)
Feb 13, 2008 5.754 5.754 5.607 5.749 16,430 -0.13(-2.15%)
Feb 12, 2008 5.875 5.880 5.804 5.875 10,689 +0.09(+1.57%)
Feb 11, 2008 5.734 5.830 5.734 5.784 15,236 +0.02(+0.26%)
Feb 08, 2008 5.754 5.779 5.708 5.769 17,816 +0.05(+0.79%)
Feb 07, 2008 5.759 5.804 5.723 5.723 16,826 -0.07(-1.22%)
Feb 06, 2008 5.885 5.905 5.794 5.794 11,877 -0.08(-1.38%)
Feb 05, 2008 5.870 5.885 5.789 5.875 23,160 +0.04(+0.61%)
Feb 04, 2008 5.678 5.855 5.678 5.840 29,099 -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.