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: 7:00 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 (%)
Aug 31, 2017 11.31 11.43 11.30 11.39 443,611 +0.06(+0.51%)
Aug 30, 2017 11.15 11.37 11.08 11.34 169,833 +0.18(+1.61%)
Aug 29, 2017 11.21 11.39 11.13 11.16 181,489 -0.15(-1.34%)
Aug 28, 2017 11.34 11.39 11.25 11.31 119,916 -0.01(-0.13%)
Aug 25, 2017 11.34 11.39 11.24 11.32 141,627 -0.01(-0.06%)
Aug 24, 2017 11.38 11.43 11.32 11.33 147,036 -0.03(-0.25%)
Aug 23, 2017 11.21 11.39 11.18 11.36 206,838 +0.10(+0.90%)
Aug 22, 2017 11.30 11.33 11.22 11.26 246,758 +0.04(+0.32%)
Aug 21, 2017 10.90 11.24 10.90 11.22 275,206 +0.32(+2.91%)
Aug 18, 2017 10.77 10.93 10.70 10.90 219,725 +0.06(+0.53%)
Aug 17, 2017 10.95 11.03 10.84 10.85 175,324 -0.09(-0.86%)
Aug 16, 2017 11.05 11.13 10.90 10.94 197,959 -0.11(-0.98%)
Aug 15, 2017 11.11 11.14 10.98 11.05 154,738 -0.06(-0.58%)
Aug 14, 2017 11.06 11.13 10.26 11.11 255,773 +0.07(+0.65%)
Aug 11, 2017 10.77 11.08 10.77 11.04 247,734 -0.02(-0.20%)
Aug 10, 2017 11.06 11.09 11.00 11.06 252,531 -0.06(-0.51%)
Aug 09, 2017 11.23 11.23 10.99 11.12 271,090 -0.09(-0.76%)
Aug 08, 2017 11.45 11.48 11.15 11.21 247,704 -0.31(-2.66%)
Aug 07, 2017 11.80 11.80 11.43 11.51 166,431 -0.29(-2.47%)
Aug 04, 2017 11.58 11.96 11.58 11.80 332,026 +0.24(+2.03%)
Aug 03, 2017 11.57 11.60 11.53 11.57 288,223 +0.01(+0.06%)
Aug 02, 2017 11.65 11.70 11.45 11.56 158,147 -0.18(-1.52%)
Aug 01, 2017 11.81 11.83 11.58 11.74 121,090 -0.04(-0.30%)
Jul 31, 2017 11.83 11.84 11.66 11.77 88,594 -0.03(-0.24%)
Jul 28, 2017 11.82 11.87 11.75 11.80 188,826 -0.02(-0.18%)
Jul 27, 2017 11.77 11.95 11.75 11.82 346,235 +0.05(+0.42%)
Jul 26, 2017 11.68 11.81 11.65 11.77 252,739 +0.10(+0.85%)
Jul 25, 2017 11.86 11.86 11.67 11.68 135,477 -0.19(-1.56%)
Jul 24, 2017 11.73 11.89 11.72 11.86 206,167 +0.06(+0.48%)
Jul 21, 2017 11.87 11.87 11.71 11.80 255,248 +0.03(+0.24%)
Jul 20, 2017 11.94 11.73 11.77 129,234 -0.06(-0.48%)
Jul 19, 2017 11.82 11.92 11.80 11.83 200,829 +0.03(+0.24%)
Jul 18, 2017 11.75 11.85 11.75 11.80 163,270 +0.04(+0.36%)
Jul 17, 2017 11.76 11.82 11.70 11.76 194,804 -0.01(-0.06%)
Jul 14, 2017 11.95 12.04 11.41 11.77 385,326 -0.20(-1.67%)
Jul 13, 2017 12.05 12.08 11.85 11.97 137,770 -0.12(-1.00%)
Jul 12, 2017 12.05 12.19 11.99 12.09 164,769 +0.06(+0.53%)
Jul 11, 2017 11.96 12.04 11.80 12.02 167,553 +0.07(+0.60%)
Jul 10, 2017 11.90 11.95 11.79 11.95 267,398 +0.05(+0.42%)
Jul 07, 2017 11.92 12.07 11.83 11.90 150,071 +0.00(+0.00%)
Jul 06, 2017 12.11 12.11 11.86 11.90 120,755 -0.22(-1.82%)
Jul 05, 2017 12.31 12.31 12.02 12.12 122,253 -0.19(-1.50%)
Jul 03, 2017 12.13 12.31 12.03 12.31 154,753 +0.17(+1.41%)
Jun 30, 2017 12.13 12.17 12.02 12.14 220,253 +0.00(+0.00%)
Jun 29, 2017 12.21 12.21 11.91 12.14 256,468 -0.12(-0.99%)
Jun 28, 2017 12.27 12.32 12.13 12.26 156,704 +0.03(+0.23%)
Jun 27, 2017 12.25 12.25 12.05 12.23 255,292 -0.06(-0.52%)
Jun 26, 2017 12.33 12.33 12.22 12.29 162,506 +0.04(+0.35%)
Jun 23, 2017 12.19 12.33 12.18 12.25 862,689 +0.06(+0.53%)
Jun 22, 2017 12.29 12.34 12.12 12.19 167,629 -0.06(-0.46%)
Jun 21, 2017 12.27 12.35 12.14 12.24 230,707 -0.06(-0.52%)
Jun 20, 2017 12.42 12.44 12.24 12.31 186,941 -0.09(-0.75%)
Jun 19, 2017 12.39 12.46 12.34 12.40 294,661 +0.01(+0.12%)
Jun 16, 2017 12.35 12.40 12.23 12.39 466,740 -0.01(-0.12%)
Jun 15, 2017 12.25 12.44 12.22 12.40 320,569 +0.07(+0.58%)
Jun 14, 2017 12.21 12.39 12.19 12.33 246,527 +0.05(+0.41%)
Jun 13, 2017 12.32 12.32 12.18 12.28 194,771 -0.04(-0.35%)
Jun 12, 2017 12.36 12.39 12.26 12.32 238,061 -0.06(-0.52%)
Jun 09, 2017 12.37 12.52 12.31 12.39 234,292 -0.04(-0.29%)
Jun 08, 2017 12.52 12.65 12.30 12.42 349,603 -0.06(-0.46%)
Jun 07, 2017 12.45 12.49 12.32 12.48 193,412 +0.05(+0.40%)
Jun 06, 2017 12.60 12.61 12.39 12.43 323,199 -0.19(-1.47%)
Jun 05, 2017 12.71 12.71 12.48 12.61 276,431 -0.12(-0.95%)
Jun 02, 2017 12.15 12.74 12.15 12.74 574,459 +0.61(+4.99%)
Jun 01, 2017 11.87 12.15 11.79 12.13 519,591 +0.24(+2.04%)
May 31, 2017 12.36 12.53 11.87 11.89 2,565,854 -0.41(-3.30%)
May 30, 2017 12.27 12.40 12.24 12.29 480,011 +0.02(+0.17%)
May 26, 2017 12.19 12.32 12.10 12.27 441,225 +0.11(+0.88%)
May 25, 2017 12.14 12.28 12.03 12.17 586,084 +0.03(+0.23%)
May 24, 2017 11.68 12.22 11.68 12.14 531,108 +0.50(+4.28%)
May 23, 2017 11.72 11.80 11.59 11.64 283,329 -0.08(-0.67%)
May 22, 2017 11.77 11.79 11.67 11.72 314,918 -0.03(-0.24%)
May 19, 2017 11.73 11.81 11.64 11.75 224,968 +0.04(+0.36%)
May 18, 2017 11.61 11.76 11.43 11.70 291,465 +0.08(+0.67%)
May 17, 2017 11.69 11.73 11.63 11.63 259,980 -0.06(-0.49%)
May 16, 2017 11.58 11.79 11.56 11.68 494,013 +0.19(+1.67%)
May 15, 2017 11.68 11.70 11.44 11.49 409,362 -0.16(-1.35%)
May 12, 2017 12.11 12.13 11.60 11.65 554,946 -0.46(-3.82%)
May 11, 2017 11.94 12.22 11.93 12.11 467,438 +0.15(+1.25%)
May 10, 2017 11.17 12.07 11.04 11.96 531,724 +0.44(+3.79%)
May 09, 2017 11.40 11.54 11.37 11.52 278,508 +0.08(+0.68%)
May 08, 2017 11.37 11.48 11.29 11.45 181,552 +0.08(+0.68%)
May 05, 2017 11.11 11.42 11.02 11.37 171,528 +0.28(+2.54%)
May 04, 2017 11.15 11.28 10.88 11.09 141,571 -0.06(-0.51%)
May 03, 2017 11.28 11.28 11.07 11.14 169,966 -0.13(-1.19%)
May 02, 2017 11.47 11.48 11.26 11.28 144,869 -0.19(-1.66%)
May 01, 2017 11.28 11.48 11.27 11.47 131,618 +0.18(+1.62%)
Apr 28, 2017 11.34 11.36 11.20 11.28 180,561 -0.08(-0.74%)
Apr 27, 2017 11.34 11.45 11.34 11.37 213,415 +0.06(+0.50%)
Apr 26, 2017 11.03 11.38 10.99 11.31 483,664 +0.29(+2.62%)
Apr 25, 2017 10.97 11.06 10.95 11.02 412,040 +0.08(+0.71%)
Apr 24, 2017 11.09 11.09 10.85 10.95 181,097 -0.06(-0.51%)
Apr 21, 2017 10.99 11.09 10.97 11.00 299,137 +0.01(+0.13%)
Apr 20, 2017 10.97 11.02 10.87 10.99 221,405 +0.03(+0.26%)
Apr 19, 2017 10.92 11.04 10.89 10.96 452,469 +0.05(+0.45%)
Apr 18, 2017 10.88 10.93 10.88 10.91 194,214 +0.02(+0.19%)
Apr 17, 2017 10.78 10.89 10.78 10.89 155,437 +0.11(+1.05%)
Apr 13, 2017 10.79 10.83 10.64 10.78 142,782 -0.03(-0.26%)
Apr 12, 2017 10.88 10.88 10.77 10.80 129,308 -0.11(-0.97%)
Apr 11, 2017 10.86 10.97 10.86 10.91 190,904 +0.03(+0.26%)
Apr 10, 2017 10.84 10.95 10.61 10.88 154,966 +0.05(+0.46%)
Apr 07, 2017 10.75 10.89 10.75 10.83 217,082 +0.08(+0.79%)
Apr 06, 2017 10.55 10.76 10.45 10.75 144,900 +0.21(+2.01%)
Apr 05, 2017 10.63 10.67 10.53 10.54 161,111 -0.06(-0.53%)
Apr 04, 2017 10.66 10.67 10.52 10.59 167,362 -0.06(-0.53%)
Apr 03, 2017 10.71 10.71 10.64 10.65 102,123 -0.06(-0.59%)
Mar 31, 2017 10.55 10.75 10.52 10.71 255,062 +0.16(+1.54%)
Mar 30, 2017 10.52 10.57 10.42 10.55 101,034 +0.04(+0.40%)
Mar 29, 2017 10.45 10.62 10.45 10.51 104,011 -0.03(-0.27%)
Mar 28, 2017 10.49 10.56 10.39 10.54 120,917 +0.02(+0.20%)
Mar 27, 2017 10.42 10.56 10.33 10.52 140,209 +0.06(+0.54%)
Mar 24, 2017 10.49 10.81 10.42 10.46 176,778 -0.05(-0.47%)
Mar 23, 2017 10.07 10.54 10.00 10.51 280,582 +0.43(+4.26%)
Mar 22, 2017 9.903 10.19 9.727 10.08 272,898 +0.21(+2.14%)
Mar 21, 2017 10.05 10.07 9.854 9.868 141,104 -0.13(-1.27%)
Mar 20, 2017 10.14 10.14 9.974 9.995 86,072 -0.13(-1.25%)
Mar 17, 2017 10.07 10.17 10.02 10.12 255,014 +0.05(+0.49%)
Mar 16, 2017 9.966 10.19 9.917 10.07 181,071 +0.04(+0.42%)
Mar 15, 2017 9.755 10.09 9.734 10.03 354,710 +0.28(+2.89%)
Mar 14, 2017 9.804 9.861 9.692 9.748 113,854 -0.11(-1.07%)
Mar 13, 2017 9.783 9.938 9.783 9.854 123,912 +0.06(+0.58%)
Mar 10, 2017 9.840 9.854 9.614 9.797 218,453 +0.00(+0.00%)
Mar 09, 2017 9.868 10.11 9.735 9.797 214,778 -0.03(-0.29%)
Mar 08, 2017 10.02 10.05 9.819 9.826 114,208 -0.27(-2.65%)
Mar 07, 2017 10.21 10.24 10.08 10.09 57,436 -0.11(-1.10%)
Mar 06, 2017 10.32 10.32 10.13 10.21 70,003 -0.11(-1.09%)
Mar 03, 2017 10.38 10.38 10.11 10.32 108,514 -0.11(-1.08%)
Mar 02, 2017 10.47 10.49 10.38 10.43 88,385 -0.07(-0.67%)
Mar 01, 2017 10.46 10.57 10.42 10.50 178,396 +0.04(+0.40%)
Feb 28, 2017 10.38 10.51 10.36 10.46 291,410 +0.04(+0.41%)
Feb 27, 2017 10.31 10.43 10.28 10.42 218,648 +0.11(+1.03%)
Feb 24, 2017 10.30 10.34 10.26 10.31 143,585 +0.00(+0.00%)
Feb 23, 2017 10.23 10.33 10.15 10.31 136,258 +0.08(+0.83%)
Feb 22, 2017 10.26 10.27 10.18 10.23 61,188 -0.04(-0.34%)
Feb 21, 2017 10.11 10.26 10.07 10.26 200,405 +0.19(+1.89%)
Feb 17, 2017 10.07 10.07 10.07 0 +0.06(+0.56%)
Feb 16, 2017 10.04 10.13 9.988 10.02 117,795 +0.01(+0.07%)
Feb 15, 2017 10.03 10.13 9.882 10.01 138,241 -0.13(-1.32%)
Feb 14, 2017 10.24 10.28 10.11 10.14 99,621 -0.17(-1.64%)
Feb 13, 2017 10.47 10.49 10.27 10.31 95,128 -0.13(-1.28%)
Feb 10, 2017 10.34 10.51 10.30 10.45 254,169 +0.04(+0.40%)
Feb 09, 2017 10.35 10.44 10.31 10.40 104,439 +0.10(+0.95%)
Feb 08, 2017 10.36 10.40 10.18 10.31 113,283 -0.01(-0.07%)
Feb 07, 2017 10.28 10.38 10.21 10.31 131,907 +0.09(+0.88%)
Feb 06, 2017 10.38 10.38 10.21 10.22 105,355 -0.13(-1.21%)
Feb 03, 2017 10.30 10.36 10.23 10.35 104,865 +0.11(+1.09%)
Feb 02, 2017 10.23 10.27 10.14 10.24 79,173 +0.02(+0.20%)
Feb 01, 2017 10.20 10.31 10.13 10.22 135,999 +0.02(+0.21%)
Jan 31, 2017 10.29 10.34 10.17 10.19 197,745 -0.05(-0.48%)
Jan 30, 2017 10.41 10.42 10.22 10.24 222,479 -0.17(-1.60%)
Jan 27, 2017 10.37 10.44 10.21 10.41 224,318 +0.02(+0.20%)
Jan 26, 2017 10.41 10.44 10.37 10.39 144,640 -0.02(-0.20%)
Jan 25, 2017 10.36 10.44 10.31 10.41 112,295 +0.05(+0.47%)
Jan 24, 2017 10.17 10.45 10.09 10.36 123,627 +0.20(+1.99%)
Jan 23, 2017 9.777 10.24 9.777 10.16 156,081 +0.24(+2.46%)
Jan 20, 2017 9.882 9.944 9.805 9.917 77,702 +0.00(+0.00%)
Jan 19, 2017 9.896 9.930 9.743 9.917 123,921 +0.01(+0.14%)
Jan 18, 2017 9.889 9.951 9.826 9.903 89,173 +0.08(+0.78%)
Jan 17, 2017 9.896 9.958 9.722 9.826 101,987 -0.17(-1.67%)
Jan 13, 2017 9.993 9.993 9.993 0 +0.10(+0.98%)
Jan 12, 2017 10.02 10.02 9.791 9.896 94,076 -0.17(-1.66%)
Jan 11, 2017 10.02 10.08 9.932 10.06 70,671 -0.03(-0.28%)
Jan 10, 2017 9.993 10.10 9.903 10.09 79,620 +0.10(+1.04%)
Jan 09, 2017 10.15 10.20 9.951 9.986 116,906 -0.13(-1.24%)
Jan 06, 2017 10.16 10.24 10.09 10.11 99,862 -0.15(-1.42%)
Jan 05, 2017 10.40 10.40 10.20 10.26 154,381 -0.20(-1.93%)
Jan 04, 2017 10.46 10.55 10.40 10.46 168,508 +0.04(+0.40%)
Jan 03, 2017 10.52 10.56 10.31 10.42 219,083 -0.06(-0.53%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.15(+1.48%)
Dec 29, 2016 10.17 10.36 10.15 10.32 145,230 +0.22(+2.13%)
Dec 28, 2016 10.10 10.16 10.06 10.10 102,549 +0.00(+0.00%)
Dec 27, 2016 10.01 10.26 9.944 10.10 144,039 +0.04(+0.42%)
Dec 23, 2016 10.06 10.06 10.06 0 +0.04(+0.42%)
Dec 22, 2016 10.01 10.04 9.931 10.02 58,280 +0.01(+0.14%)
Dec 21, 2016 10.19 10.35 9.965 10.01 320,815 -0.18(-1.78%)
Dec 20, 2016 10.13 10.26 9.979 10.19 243,108 +0.10(+1.04%)
Dec 19, 2016 9.603 10.15 9.583 10.08 297,344 +0.50(+5.23%)
Dec 16, 2016 9.346 9.638 9.346 9.583 503,103 +0.24(+2.61%)
Dec 15, 2016 9.262 9.478 9.158 9.339 215,173 +0.04(+0.45%)
Dec 14, 2016 9.395 9.409 9.235 9.297 138,637 -0.10(-1.04%)
Dec 13, 2016 9.200 9.416 9.123 9.395 179,322 +0.19(+2.04%)
Dec 12, 2016 9.144 9.269 9.040 9.207 352,157 -0.02(-0.23%)
Dec 09, 2016 9.457 9.541 9.214 9.228 169,799 -0.26(-2.71%)
Dec 08, 2016 9.186 9.513 9.186 9.485 198,102 +0.24(+2.64%)
Dec 07, 2016 9.214 9.339 9.179 9.242 129,428 +0.04(+0.45%)
Dec 06, 2016 9.130 9.262 9.068 9.200 106,172 +0.07(+0.76%)
Dec 05, 2016 9.068 9.130 9.019 9.130 75,643 +0.11(+1.23%)
Dec 02, 2016 8.977 9.095 8.956 9.019 100,072 +0.09(+1.01%)
Dec 01, 2016 9.095 9.102 8.817 8.928 128,168 -0.20(-2.21%)
Nov 30, 2016 9.248 9.248 9.102 9.130 132,856 -0.13(-1.43%)
Nov 29, 2016 9.248 9.325 9.221 9.262 190,977 +0.05(+0.53%)
Nov 28, 2016 9.179 9.255 9.151 9.214 124,474 +0.03(+0.30%)
Nov 25, 2016 9.095 9.207 9.095 9.186 68,183 +0.08(+0.92%)
Nov 23, 2016 9.102 9.102 9.102 0 -0.08(-0.91%)
Nov 22, 2016 9.026 9.242 9.026 9.186 115,719 +0.15(+1.69%)
Nov 21, 2016 8.956 9.081 8.956 9.033 138,944 +0.04(+0.46%)
Nov 18, 2016 8.949 9.005 8.901 8.991 230,332 +0.03(+0.31%)
Nov 17, 2016 9.081 9.109 8.949 8.963 95,444 -0.08(-0.92%)
Nov 16, 2016 9.075 9.130 9.019 9.047 187,491 -0.04(-0.46%)
Nov 15, 2016 9.248 9.304 9.061 9.088 153,536 -0.22(-2.39%)
Nov 14, 2016 9.186 9.381 9.054 9.311 297,222 +0.10(+1.06%)
Nov 11, 2016 8.476 9.395 8.476 9.214 492,473 +0.71(+8.35%)
Nov 10, 2016 8.330 8.539 7.982 8.504 229,131 +0.09(+1.08%)
Nov 09, 2016 8.324 8.413 8.235 8.413 214,799 +0.03(+0.33%)
Nov 08, 2016 8.263 8.397 8.228 8.386 136,883 +0.10(+1.16%)
Nov 07, 2016 8.105 8.331 8.071 8.290 161,966 +0.23(+2.89%)
Nov 04, 2016 8.050 8.105 7.975 8.057 104,468 +0.05(+0.69%)
Nov 03, 2016 8.002 8.064 7.947 8.002 168,214 +0.03(+0.43%)
Nov 02, 2016 8.091 8.091 7.952 7.968 112,956 -0.10(-1.19%)
Nov 01, 2016 8.317 8.317 8.057 8.064 122,865 -0.25(-2.97%)
Oct 31, 2016 8.269 8.338 8.208 8.311 84,714 +0.11(+1.34%)
Oct 28, 2016 8.235 8.297 8.167 8.201 68,390 -0.04(-0.50%)
Oct 27, 2016 8.338 8.352 8.208 8.242 119,542 -0.08(-0.99%)
Oct 26, 2016 8.455 8.461 8.324 8.324 158,772 -0.21(-2.41%)
Oct 25, 2016 8.509 8.551 8.420 8.530 127,252 +0.00(+0.00%)
Oct 24, 2016 8.599 8.708 8.407 8.530 121,963 +0.00(+0.00%)
Oct 21, 2016 8.420 8.595 8.420 8.530 165,921 +0.03(+0.32%)
Oct 20, 2016 8.379 8.523 8.365 8.503 178,351 +0.14(+1.64%)
Oct 19, 2016 8.208 8.427 8.173 8.365 239,183 +0.17(+2.09%)
Oct 18, 2016 8.071 8.276 8.029 8.194 133,904 +0.15(+1.88%)
Oct 17, 2016 7.968 8.071 7.968 8.043 105,235 -0.01(-0.09%)
Oct 14, 2016 8.002 8.112 7.920 8.050 96,666 +0.02(+0.26%)
Oct 13, 2016 8.009 8.071 7.947 8.029 85,468 -0.02(-0.26%)
Oct 12, 2016 7.872 8.057 7.872 8.050 104,611 +0.18(+2.26%)
Oct 11, 2016 7.920 7.933 7.851 7.872 74,858 -0.08(-0.95%)
Oct 10, 2016 7.892 7.975 7.830 7.947 87,112 +0.04(+0.52%)
Oct 07, 2016 7.892 7.954 7.892 7.906 58,667 +0.01(+0.17%)
Oct 06, 2016 7.885 7.954 7.735 7.892 89,410 -0.01(-0.09%)
Oct 05, 2016 8.002 8.002 7.872 7.899 145,431 -0.09(-1.12%)
Oct 04, 2016 8.112 8.167 7.954 7.988 95,435 -0.14(-1.69%)
Oct 03, 2016 8.160 8.160 8.064 8.125 90,269 -0.05(-0.59%)
Sep 30, 2016 8.167 8.242 8.098 8.173 185,620 +0.00(+0.00%)
Sep 29, 2016 8.132 8.180 8.043 8.173 96,092 -0.02(-0.25%)
Sep 28, 2016 8.263 8.290 8.125 8.194 111,503 -0.08(-0.99%)
Sep 27, 2016 8.297 8.365 8.263 8.276 116,277 +0.01(+0.08%)
Sep 26, 2016 8.297 8.324 8.256 8.269 139,135 -0.13(-1.55%)
Sep 23, 2016 8.167 8.400 8.146 8.400 250,563 +0.17(+2.08%)
Sep 22, 2016 8.256 8.297 8.194 8.228 212,489 -0.03(-0.42%)
Sep 21, 2016 8.201 8.290 8.029 8.263 149,847 +0.10(+1.18%)
Sep 20, 2016 8.221 8.228 8.153 8.167 91,448 -0.04(-0.50%)
Sep 19, 2016 8.139 8.215 8.057 8.208 121,957 +0.12(+1.44%)
Sep 16, 2016 7.968 8.091 7.837 8.091 329,640 +0.14(+1.72%)
Sep 15, 2016 7.961 8.016 7.892 7.954 125,908 +0.02(+0.26%)
Sep 14, 2016 7.872 7.978 7.824 7.933 137,178 +0.05(+0.61%)
Sep 13, 2016 8.029 8.091 7.879 7.885 152,873 -0.25(-3.04%)
Sep 12, 2016 8.029 8.160 8.023 8.132 177,282 +0.11(+1.37%)
Sep 09, 2016 8.249 8.338 8.023 8.023 208,133 -0.32(-3.86%)
Sep 08, 2016 8.338 8.427 8.283 8.345 118,197 +0.00(+0.00%)
Sep 07, 2016 8.228 8.359 8.215 8.345 239,029 +0.13(+1.59%)
Sep 06, 2016 8.269 8.314 8.208 8.215 106,607 -0.08(-0.91%)
Sep 02, 2016 8.235 8.290 8.290 8.290 173,547 +0.07(+0.83%)
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.