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%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Jul 31, 2012 5.627 5.703 5.617 5.663 46,379 +0.01(+0.18%)
Jul 30, 2012 5.688 5.739 5.627 5.652 17,873 -0.05(-0.89%)
Jul 27, 2012 5.242 5.718 5.242 5.703 72,303 +0.04(+0.72%)
Jul 26, 2012 5.804 5.804 5.658 5.663 22,193 -0.05(-0.89%)
Jul 25, 2012 5.749 5.804 5.708 5.713 25,100 +0.06(+0.98%)
Jul 24, 2012 5.647 5.744 5.647 5.658 37,818 +0.06(+1.09%)
Jul 23, 2012 5.551 5.713 5.551 5.597 60,372 +0.03(+0.45%)
Jul 20, 2012 5.627 5.652 5.551 5.571 66,287 -0.08(-1.35%)
Jul 19, 2012 5.769 5.769 5.602 5.647 88,816 -0.10(-1.76%)
Jul 18, 2012 5.713 5.784 5.647 5.749 36,729 +0.02(+0.35%)
Jul 17, 2012 5.850 5.926 5.713 5.728 84,836 -0.10(-1.74%)
Jul 16, 2012 5.820 5.865 5.693 5.830 52,180 -0.05(-0.86%)
Jul 13, 2012 5.870 5.891 5.799 5.880 37,459 +0.02(+0.26%)
Jul 12, 2012 5.860 5.916 5.785 5.865 85,486 -0.01(-0.09%)
Jul 11, 2012 5.875 5.896 5.774 5.870 50,498 -0.01(-0.09%)
Jul 10, 2012 5.941 5.941 5.744 5.875 87,624 -0.05(-0.85%)
Jul 09, 2012 5.718 5.941 5.718 5.926 75,025 +0.19(+3.36%)
Jul 06, 2012 5.698 5.769 5.694 5.733 20,104 -0.03(-0.44%)
Jul 05, 2012 5.769 5.809 5.617 5.759 67,229 -0.05(-0.87%)
Jul 03, 2012 5.607 5.825 5.551 5.809 74,542 +0.16(+2.78%)
Jul 02, 2012 5.374 5.663 5.374 5.652 103,960 +0.22(+4.01%)
Jun 29, 2012 5.419 5.480 5.364 5.435 89,087 +0.11(+2.09%)
Jun 28, 2012 5.333 5.445 5.313 5.323 163,601 +0.01(+0.10%)
Jun 27, 2012 5.318 5.359 5.257 5.318 41,702 +0.03(+0.48%)
Jun 26, 2012 5.379 5.379 5.283 5.293 52,820 -0.04(-0.67%)
Jun 25, 2012 5.318 5.389 5.252 5.328 73,426 -0.16(-2.86%)
Jun 22, 2012 5.075 5.485 5.024 5.485 605,512 +0.42(+8.30%)
Jun 21, 2012 5.136 5.136 5.055 5.065 47,027 -0.08(-1.48%)
Jun 20, 2012 5.085 5.166 5.085 5.141 57,207 +0.06(+1.20%)
Jun 19, 2012 5.126 5.222 4.903 5.080 182,676 -0.03(-0.50%)
Jun 18, 2012 5.080 5.161 4.974 5.105 74,259 +0.04(+0.70%)
Jun 15, 2012 5.085 5.100 5.029 5.070 134,217 -0.03(-0.60%)
Jun 14, 2012 5.080 5.116 5.050 5.100 60,998 +0.01(+0.10%)
Jun 13, 2012 5.146 5.151 5.055 5.095 52,340 -0.07(-1.37%)
Jun 12, 2012 5.100 5.176 5.080 5.166 53,720 +0.07(+1.39%)
Jun 11, 2012 5.283 5.283 5.090 5.095 50,555 -0.17(-3.18%)
Jun 08, 2012 5.217 5.273 5.192 5.262 40,792 +0.05(+0.97%)
Jun 07, 2012 5.293 5.293 5.146 5.212 61,847 -0.07(-1.25%)
Jun 06, 2012 5.313 5.313 5.176 5.278 61,258 -0.01(-0.19%)
Jun 05, 2012 5.217 5.318 5.217 5.288 44,695 +0.03(+0.58%)
Jun 04, 2012 5.146 5.268 5.146 5.257 89,055 +0.12(+2.37%)
Jun 01, 2012 5.070 5.207 5.070 5.136 76,129 +0.01(+0.10%)
May 31, 2012 5.217 5.242 5.126 5.131 115,857 -0.09(-1.75%)
May 30, 2012 5.278 5.278 5.202 5.222 40,743 -0.10(-1.81%)
May 29, 2012 5.227 5.328 5.227 5.318 40,067 +0.11(+2.14%)
May 25, 2012 5.192 5.217 5.167 5.207 30,016 -0.01(-0.10%)
May 24, 2012 5.151 5.217 5.116 5.212 34,166 +0.07(+1.38%)
May 23, 2012 5.166 5.222 5.070 5.141 74,340 +0.00(+0.00%)
May 22, 2012 5.409 5.409 5.090 5.141 85,841 -0.27(-4.96%)
May 21, 2012 5.425 5.445 5.409 5.409 65,614 -0.02(-0.28%)
May 18, 2012 5.445 5.465 5.419 5.425 63,185 -0.02(-0.37%)
May 17, 2012 5.495 5.506 5.440 5.445 51,294 -0.06(-1.10%)
May 16, 2012 5.490 5.521 5.470 5.506 28,233 +0.03(+0.46%)
May 15, 2012 5.506 5.556 5.460 5.480 63,161 -0.06(-1.01%)
May 14, 2012 5.511 5.571 5.475 5.536 92,568 -0.08(-1.44%)
May 11, 2012 5.637 5.663 5.556 5.617 51,728 -0.04(-0.63%)
May 10, 2012 5.633 5.667 5.568 5.652 95,024 +0.02(+0.35%)
May 09, 2012 5.722 5.846 5.578 5.633 81,670 -0.14(-2.42%)
May 08, 2012 5.608 5.792 5.608 5.772 62,383 +0.07(+1.31%)
May 07, 2012 5.568 5.702 5.458 5.697 60,477 +0.10(+1.78%)
May 04, 2012 5.682 5.722 5.578 5.598 65,827 -0.12(-2.18%)
May 03, 2012 5.767 5.767 5.652 5.722 36,065 -0.06(-1.03%)
May 02, 2012 5.717 5.792 5.707 5.782 57,487 +0.05(+0.87%)
May 01, 2012 5.857 5.882 5.683 5.732 100,071 -0.14(-2.46%)
Apr 30, 2012 5.812 5.877 5.757 5.877 136,213 +0.05(+0.86%)
Apr 27, 2012 5.772 5.832 5.732 5.827 40,443 +0.05(+0.95%)
Apr 26, 2012 5.807 5.812 5.717 5.772 26,160 -0.06(-1.11%)
Apr 25, 2012 5.877 5.892 5.797 5.837 61,538 +0.00(+0.09%)
Apr 24, 2012 5.747 5.837 5.747 5.832 52,817 +0.09(+1.65%)
Apr 23, 2012 5.732 5.802 5.732 5.737 89,222 -0.03(-0.60%)
Apr 20, 2012 5.787 5.892 5.737 5.772 82,687 +0.04(+0.78%)
Apr 19, 2012 5.752 5.762 5.662 5.727 50,185 -0.01(-0.17%)
Apr 18, 2012 5.747 5.767 5.692 5.737 75,369 -0.01(-0.17%)
Apr 17, 2012 5.707 5.767 5.672 5.747 91,561 +0.05(+0.96%)
Apr 16, 2012 5.603 5.707 5.518 5.692 151,298 +0.09(+1.60%)
Apr 13, 2012 5.667 5.667 5.518 5.603 47,053 -0.10(-1.83%)
Apr 12, 2012 5.737 5.772 5.642 5.707 49,681 -0.05(-0.87%)
Apr 11, 2012 5.598 5.757 5.543 5.757 119,528 +0.14(+2.48%)
Apr 10, 2012 5.687 5.737 5.613 5.618 121,995 -0.08(-1.49%)
Apr 09, 2012 5.732 5.802 5.702 5.702 55,887 -0.03(-0.52%)
Apr 05, 2012 5.697 5.782 5.697 5.732 41,273 +0.02(+0.35%)
Apr 04, 2012 5.747 5.822 5.707 5.712 76,534 -0.07(-1.29%)
Apr 03, 2012 5.558 5.887 5.528 5.787 165,893 +0.18(+3.20%)
Apr 02, 2012 5.473 5.608 5.473 5.608 79,076 +0.14(+2.65%)
Mar 30, 2012 5.548 5.548 5.463 5.463 47,667 -0.03(-0.63%)
Mar 29, 2012 5.463 5.533 5.448 5.498 31,541 -0.02(-0.45%)
Mar 28, 2012 5.333 5.647 5.333 5.523 142,005 +0.19(+3.55%)
Mar 27, 2012 5.348 5.348 5.244 5.333 72,909 -0.01(-0.28%)
Mar 26, 2012 5.114 5.353 5.104 5.348 244,571 +0.24(+4.79%)
Mar 23, 2012 5.034 5.104 5.034 5.104 45,769 +0.07(+1.39%)
Mar 22, 2012 5.069 5.074 5.014 5.034 102,964 -0.02(-0.39%)
Mar 21, 2012 5.034 5.074 4.994 5.054 52,823 +0.00(+0.10%)
Mar 20, 2012 5.034 5.089 5.014 5.049 49,248 -0.04(-0.88%)
Mar 19, 2012 4.965 5.104 4.935 5.094 69,798 +0.16(+3.34%)
Mar 16, 2012 5.104 5.114 4.930 4.930 148,407 -0.14(-2.75%)
Mar 15, 2012 5.094 5.159 4.999 5.069 62,011 -0.02(-0.39%)
Mar 14, 2012 5.144 5.144 5.059 5.089 54,298 -0.06(-1.26%)
Mar 13, 2012 5.054 5.154 5.024 5.154 61,311 +0.10(+2.07%)
Mar 12, 2012 5.069 5.094 5.009 5.049 30,343 -0.05(-1.07%)
Mar 09, 2012 5.039 5.124 5.029 5.104 62,920 +0.03(+0.69%)
Mar 08, 2012 5.064 5.074 4.985 5.069 27,420 +0.01(+0.20%)
Mar 07, 2012 5.034 5.064 4.994 5.059 41,217 +0.05(+1.00%)
Mar 06, 2012 5.054 5.074 4.994 5.009 44,325 -0.05(-1.08%)
Mar 05, 2012 4.940 5.159 4.910 5.064 45,749 +0.15(+3.04%)
Mar 02, 2012 5.059 5.069 4.910 4.915 50,783 -0.13(-2.57%)
Mar 01, 2012 5.034 5.084 5.014 5.044 54,530 +0.01(+0.20%)
Feb 29, 2012 5.114 5.124 4.950 5.034 73,866 -0.06(-1.17%)
Feb 28, 2012 5.124 5.149 5.094 5.094 24,146 -0.05(-0.97%)
Feb 27, 2012 5.657 5.657 5.114 5.144 20,780 -0.01(-0.29%)
Feb 24, 2012 5.149 5.184 5.149 5.159 28,775 -0.01(-0.19%)
Feb 23, 2012 5.109 5.169 5.109 5.169 26,979 +0.05(+1.07%)
Feb 22, 2012 5.194 5.194 5.099 5.114 31,064 -0.08(-1.63%)
Feb 21, 2012 5.264 5.284 5.174 5.199 36,314 -0.07(-1.32%)
Feb 17, 2012 5.254 5.294 5.229 5.269 34,960 +0.01(+0.19%)
Feb 16, 2012 5.159 5.259 5.139 5.259 69,790 +0.12(+2.33%)
Feb 15, 2012 5.164 5.164 5.024 5.139 68,590 -0.05(-1.06%)
Feb 14, 2012 5.249 5.264 5.124 5.194 38,675 -0.10(-1.98%)
Feb 13, 2012 5.239 5.338 5.239 5.299 42,034 -0.06(-1.21%)
Feb 10, 2012 5.398 5.448 5.358 5.363 140,535 -0.11(-2.09%)
Feb 09, 2012 5.488 5.508 5.443 5.478 37,600 -0.02(-0.45%)
Feb 08, 2012 5.353 5.513 5.304 5.503 88,455 +0.17(+3.18%)
Feb 07, 2012 5.358 5.363 5.309 5.333 23,075 -0.02(-0.47%)
Feb 06, 2012 5.333 5.378 5.284 5.358 35,337 +0.00(+0.00%)
Feb 03, 2012 5.343 5.358 5.254 5.358 66,509 +0.10(+1.99%)
Feb 02, 2012 5.199 5.309 5.091 5.254 61,660 +0.00(+0.09%)
Feb 01, 2012 5.149 5.249 5.124 5.249 77,014 +0.11(+2.13%)
Jan 31, 2012 5.009 5.149 4.990 5.139 76,304 +0.12(+2.49%)
Jan 30, 2012 5.009 5.039 4.999 5.014 54,520 -0.02(-0.40%)
Jan 27, 2012 4.999 5.039 4.955 5.034 38,757 +0.04(+0.80%)
Jan 26, 2012 4.965 5.009 4.957 4.994 68,841 -0.01(-0.20%)
Jan 25, 2012 4.885 5.004 4.865 5.004 34,928 +0.10(+2.14%)
Jan 24, 2012 4.790 4.900 4.790 4.900 42,403 +0.08(+1.65%)
Jan 23, 2012 4.850 4.880 4.775 4.820 29,065 -0.01(-0.31%)
Jan 20, 2012 4.770 4.835 4.745 4.835 29,760 +0.07(+1.46%)
Jan 19, 2012 4.641 4.770 4.626 4.765 71,812 +0.12(+2.58%)
Jan 18, 2012 4.576 4.646 4.566 4.646 51,732 +0.07(+1.52%)
Jan 17, 2012 4.641 4.641 4.561 4.576 53,872 -0.03(-0.76%)
Jan 13, 2012 4.670 4.670 4.601 4.611 55,325 -0.09(-1.91%)
Jan 12, 2012 4.710 4.720 4.661 4.700 23,129 -0.02(-0.53%)
Jan 11, 2012 4.685 4.725 4.669 4.725 18,437 +0.00(+0.00%)
Jan 10, 2012 4.725 4.780 4.668 4.725 41,157 -0.02(-0.42%)
Jan 09, 2012 4.735 4.750 4.725 4.745 25,276 +0.04(+0.85%)
Jan 06, 2012 4.700 4.750 4.685 4.705 51,483 +0.01(+0.32%)
Jan 05, 2012 4.735 4.745 4.661 4.690 29,768 -0.06(-1.36%)
Jan 04, 2012 4.785 4.790 4.750 4.755 19,291 +0.11(+2.47%)
Dec 30, 2011 4.581 4.675 4.581 4.641 77,275 +0.06(+1.31%)
Dec 29, 2011 4.526 4.591 4.501 4.581 57,674 +0.05(+1.21%)
Dec 28, 2011 4.631 4.646 4.521 4.526 61,107 -0.10(-2.26%)
Dec 27, 2011 4.631 4.636 4.581 4.631 37,108 +0.02(+0.43%)
Dec 23, 2011 4.611 4.631 4.596 4.611 27,083 +0.05(+1.09%)
Dec 21, 2011 4.531 4.581 4.496 4.561 50,014 +0.00(+0.11%)
Dec 20, 2011 4.446 4.556 4.446 4.556 104,720 +0.14(+3.28%)
Dec 19, 2011 4.451 4.551 4.411 4.411 104,766 -0.04(-1.01%)
Dec 16, 2011 4.481 4.516 4.406 4.456 251,861 +0.04(+0.90%)
Dec 15, 2011 4.546 4.546 4.366 4.416 200,986 -0.07(-1.56%)
Dec 14, 2011 4.416 4.516 4.416 4.486 68,564 +0.04(+0.90%)
Dec 13, 2011 4.531 4.561 4.436 4.446 113,529 -0.10(-2.30%)
Dec 12, 2011 4.546 4.586 4.546 4.551 39,873 -0.07(-1.62%)
Dec 09, 2011 4.571 4.646 4.546 4.626 47,659 +0.08(+1.75%)
Dec 08, 2011 4.601 4.606 4.541 4.546 53,934 -0.07(-1.51%)
Dec 07, 2011 4.636 4.651 4.566 4.616 32,627 -0.06(-1.28%)
Dec 06, 2011 4.651 4.685 4.546 4.675 41,177 +0.02(+0.54%)
Dec 05, 2011 4.631 4.651 4.606 4.651 58,854 +0.06(+1.30%)
Dec 02, 2011 4.566 4.611 4.546 4.591 30,711 +0.06(+1.32%)
Dec 01, 2011 4.561 4.631 4.516 4.531 54,474 -0.06(-1.30%)
Nov 30, 2011 4.531 4.591 4.466 4.591 118,791 +0.15(+3.48%)
Nov 29, 2011 4.586 4.590 4.426 4.436 62,674 -0.15(-3.26%)
Nov 28, 2011 4.616 4.621 4.491 4.586 70,550 +0.09(+2.11%)
Nov 25, 2011 4.571 4.581 4.491 4.491 18,258 -0.08(-1.74%)
Nov 23, 2011 4.651 4.695 4.571 4.571 98,771 -0.08(-1.82%)
Nov 22, 2011 4.710 4.760 4.656 4.656 31,347 -0.06(-1.37%)
Nov 21, 2011 4.775 4.830 4.720 4.720 69,942 -0.01(-0.32%)
Nov 18, 2011 4.725 4.750 4.685 4.735 40,922 +0.00(+0.00%)
Nov 17, 2011 4.720 4.788 4.670 4.735 35,620 +0.03(+0.64%)
Nov 16, 2011 4.720 4.760 4.680 4.705 78,553 -0.01(-0.32%)
Nov 15, 2011 4.616 4.735 4.616 4.720 64,874 +0.03(+0.64%)
Nov 14, 2011 4.730 4.732 4.661 4.690 49,244 -0.12(-2.49%)
Nov 11, 2011 4.810 4.850 4.685 4.810 88,000 -0.01(-0.21%)
Nov 10, 2011 4.940 4.970 4.790 4.820 57,905 -0.17(-3.40%)
Nov 09, 2011 5.109 5.109 4.910 4.990 108,064 -0.16(-3.19%)
Nov 08, 2011 4.999 5.174 4.985 5.154 46,718 +0.16(+3.19%)
Nov 07, 2011 4.999 5.029 4.950 4.994 23,779 +0.01(+0.30%)
Nov 04, 2011 4.935 5.009 4.935 4.980 31,262 -0.01(-0.30%)
Nov 03, 2011 4.985 5.014 4.940 4.994 49,102 +0.00(+0.00%)
Nov 02, 2011 4.651 5.049 4.651 4.994 75,732 +0.41(+8.91%)
Nov 01, 2011 4.561 4.935 4.561 4.586 81,247 -0.42(-8.37%)
Oct 31, 2011 5.124 5.124 4.960 5.004 86,317 -0.13(-2.52%)
Oct 28, 2011 5.184 5.209 5.034 5.134 55,836 -0.10(-1.90%)
Oct 27, 2011 4.985 5.234 4.940 5.234 135,007 +0.32(+6.60%)
Oct 26, 2011 4.845 4.910 4.785 4.910 42,908 +0.10(+2.07%)
Oct 25, 2011 4.910 4.910 4.760 4.810 52,809 -0.16(-3.21%)
Oct 24, 2011 4.935 4.970 4.885 4.970 48,756 +0.09(+1.94%)
Oct 21, 2011 4.835 4.885 4.745 4.875 54,647 +0.10(+2.19%)
Oct 20, 2011 4.755 4.785 4.720 4.770 13,868 +0.04(+0.95%)
Oct 19, 2011 4.765 4.885 4.715 4.725 59,594 -0.08(-1.76%)
Oct 18, 2011 4.705 4.815 4.586 4.810 50,833 +0.16(+3.54%)
Oct 17, 2011 4.770 4.770 4.646 4.646 35,283 -0.17(-3.62%)
Oct 14, 2011 4.810 4.834 4.785 4.820 46,018 +0.04(+0.94%)
Oct 13, 2011 4.835 4.835 4.750 4.775 53,975 -0.07(-1.44%)
Oct 12, 2011 4.835 4.850 4.785 4.845 36,402 +0.05(+1.04%)
Oct 11, 2011 4.745 4.815 4.730 4.795 51,011 +0.04(+0.84%)
Oct 10, 2011 4.496 4.755 4.461 4.755 60,575 +0.31(+7.07%)
Oct 07, 2011 4.646 4.646 4.421 4.441 63,386 -0.19(-4.19%)
Oct 06, 2011 4.501 4.636 4.501 4.636 37,756 +0.10(+2.20%)
Oct 05, 2011 4.631 4.631 4.381 4.536 83,586 -0.08(-1.73%)
Oct 04, 2011 4.361 4.661 4.287 4.616 131,326 +0.26(+6.07%)
Oct 03, 2011 4.511 4.591 4.351 4.351 102,804 -0.18(-3.96%)
Sep 30, 2011 4.491 4.551 4.466 4.531 76,615 -0.00(-0.11%)
Sep 29, 2011 4.516 4.536 4.481 4.536 23,585 +0.07(+1.56%)
Sep 28, 2011 4.576 4.576 4.466 4.466 51,934 -0.14(-3.03%)
Sep 27, 2011 4.661 4.661 4.496 4.606 75,937 +0.04(+0.87%)
Sep 26, 2011 4.611 4.646 4.511 4.566 36,250 +0.04(+0.88%)
Sep 23, 2011 4.466 4.556 4.466 4.526 34,073 +0.12(+2.71%)
Sep 22, 2011 4.486 4.611 4.406 4.406 99,483 -0.18(-3.91%)
Sep 21, 2011 4.805 4.805 4.586 4.586 49,370 -0.20(-4.27%)
Sep 20, 2011 4.860 4.935 4.780 4.790 62,589 -0.04(-0.93%)
Sep 19, 2011 4.910 4.930 4.760 4.835 38,745 -0.14(-2.81%)
Sep 16, 2011 4.770 4.975 4.705 4.975 173,641 +0.27(+5.72%)
Sep 15, 2011 4.725 4.725 4.581 4.705 46,666 +0.02(+0.43%)
Sep 14, 2011 4.656 4.695 4.601 4.685 64,858 +0.04(+0.97%)
Sep 13, 2011 4.636 4.705 4.596 4.641 60,390 +0.01(+0.32%)
Sep 12, 2011 4.591 4.705 4.571 4.626 63,833 +0.05(+1.09%)
Sep 09, 2011 4.601 4.646 4.571 4.576 69,316 -0.02(-0.54%)
Sep 08, 2011 4.591 4.641 4.591 4.601 82,023 +0.02(+0.44%)
Sep 07, 2011 4.486 4.601 4.466 4.581 95,618 +0.13(+2.91%)
Sep 06, 2011 4.342 4.551 4.342 4.451 129,807 +0.00(+0.00%)
Sep 02, 2011 4.486 4.526 4.416 4.451 90,646 -0.05(-1.11%)
Sep 01, 2011 4.631 4.656 4.491 4.501 52,851 -0.10(-2.27%)
Aug 31, 2011 4.735 4.735 4.606 4.606 80,729 -0.15(-3.14%)
Aug 30, 2011 4.695 4.770 4.690 4.755 28,470 +0.03(+0.74%)
Aug 29, 2011 4.690 4.735 4.636 4.720 43,992 +0.05(+1.18%)
Aug 26, 2011 4.695 4.710 4.616 4.666 60,701 -0.02(-0.43%)
Aug 25, 2011 4.765 4.765 4.685 4.685 29,180 -0.08(-1.67%)
Aug 24, 2011 4.715 4.770 4.705 4.765 44,947 +0.04(+0.84%)
Aug 23, 2011 4.546 4.725 4.526 4.725 43,978 +0.19(+4.18%)
Aug 22, 2011 4.561 4.586 4.446 4.536 63,079 +0.01(+0.33%)
Aug 19, 2011 4.586 4.695 4.521 4.521 81,614 -0.11(-2.47%)
Aug 18, 2011 4.621 4.795 4.616 4.636 162,551 -0.11(-2.41%)
Aug 17, 2011 4.760 4.850 4.715 4.750 66,387 +0.03(+0.63%)
Aug 16, 2011 4.795 4.820 4.695 4.720 80,946 -0.11(-2.37%)
Aug 15, 2011 4.775 4.840 4.750 4.835 43,921 +0.07(+1.46%)
Aug 12, 2011 4.815 4.815 4.684 4.765 54,599 +0.04(+0.95%)
Aug 11, 2011 4.815 4.845 4.586 4.720 178,109 +0.08(+1.83%)
Aug 10, 2011 5.139 5.164 4.636 4.636 180,759 -0.60(-11.51%)
Aug 09, 2011 5.079 5.239 4.770 5.239 171,077 +0.47(+9.82%)
Aug 08, 2011 5.069 5.217 4.770 4.770 147,773 -0.37(-7.27%)
Aug 05, 2011 5.114 5.234 5.039 5.144 79,273 +0.05(+0.98%)
Aug 04, 2011 5.199 5.244 5.084 5.094 61,927 -0.14(-2.67%)
Aug 03, 2011 5.234 5.274 5.105 5.234 41,552 +0.01(+0.19%)
Aug 02, 2011 5.363 5.413 5.224 5.224 48,666 -0.15(-2.78%)
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.