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 (%)
Mar 31, 2015 6.377 6.402 6.239 6.283 213,000 -0.12(-1.85%)
Mar 30, 2015 6.239 6.414 6.227 6.402 109,228 +0.16(+2.60%)
Mar 27, 2015 6.289 6.289 6.239 6.239 129,399 -0.05(-0.79%)
Mar 26, 2015 6.227 6.327 6.221 6.289 168,177 +0.02(+0.40%)
Mar 25, 2015 6.470 6.476 6.258 6.264 178,350 -0.21(-3.18%)
Mar 24, 2015 6.470 6.489 6.451 6.470 117,306 -0.01(-0.10%)
Mar 23, 2015 6.408 6.489 6.377 6.476 242,982 +0.09(+1.37%)
Mar 20, 2015 6.246 6.414 6.227 6.389 274,177 +0.16(+2.50%)
Mar 19, 2015 6.152 6.239 6.152 6.233 342,723 +0.04(+0.71%)
Mar 18, 2015 6.033 6.227 6.002 6.189 184,647 +0.16(+2.59%)
Mar 17, 2015 5.983 6.046 5.971 6.033 111,653 +0.04(+0.73%)
Mar 16, 2015 5.952 5.990 5.866 5.990 204,959 +0.05(+0.84%)
Mar 13, 2015 5.927 5.940 5.884 5.940 156,404 -0.01(-0.21%)
Mar 12, 2015 5.890 5.983 5.863 5.952 194,472 +0.09(+1.49%)
Mar 11, 2015 5.890 5.890 5.840 5.865 168,923 -0.01(-0.21%)
Mar 10, 2015 5.815 5.890 5.784 5.877 135,066 +0.05(+0.86%)
Mar 09, 2015 5.790 5.840 5.784 5.827 135,126 +0.01(+0.11%)
Mar 06, 2015 5.890 5.890 5.803 5.821 177,114 -0.07(-1.17%)
Mar 05, 2015 5.884 5.927 5.877 5.890 75,922 +0.00(+0.00%)
Mar 04, 2015 5.909 5.952 5.884 5.890 100,546 -0.05(-0.84%)
Mar 03, 2015 5.983 5.983 5.871 5.940 190,856 -0.04(-0.63%)
Mar 02, 2015 5.884 5.983 5.884 5.977 112,181 +0.07(+1.27%)
Feb 27, 2015 5.921 5.952 5.890 5.902 193,579 +0.01(+0.21%)
Feb 26, 2015 5.934 5.965 5.865 5.890 180,402 -0.06(-0.94%)
Feb 25, 2015 5.927 5.971 5.915 5.946 96,527 +0.01(+0.21%)
Feb 24, 2015 5.934 5.934 5.915 5.934 68,339 -0.02(-0.42%)
Feb 23, 2015 5.927 5.977 5.915 5.959 71,607 +0.02(+0.32%)
Feb 20, 2015 5.934 5.959 5.915 5.940 67,150 +0.01(+0.21%)
Feb 19, 2015 5.934 5.952 5.915 5.927 106,367 -0.01(-0.11%)
Feb 18, 2015 5.927 5.959 5.890 5.934 153,509 +0.02(+0.42%)
Feb 17, 2015 5.940 5.983 5.909 5.909 98,602 -0.04(-0.73%)
Feb 13, 2015 5.921 5.952 5.952 5.952 95,042 +0.01(+0.21%)
Feb 12, 2015 5.921 5.983 5.921 5.940 107,485 +0.02(+0.32%)
Feb 11, 2015 5.890 5.939 5.878 5.921 148,454 -0.01(-0.10%)
Feb 10, 2015 5.897 5.939 5.829 5.927 103,801 +0.06(+1.04%)
Feb 09, 2015 5.884 5.958 5.855 5.866 85,913 -0.04(-0.73%)
Feb 06, 2015 5.946 5.946 5.860 5.909 133,975 -0.05(-0.82%)
Feb 05, 2015 5.909 5.976 5.909 5.958 86,791 +0.05(+0.83%)
Feb 04, 2015 5.878 5.933 5.878 5.909 86,107 +0.00(+0.00%)
Feb 03, 2015 5.866 5.933 5.848 5.909 65,064 +0.07(+1.26%)
Feb 02, 2015 5.897 5.897 5.799 5.835 145,265 -0.06(-1.04%)
Jan 30, 2015 5.860 5.860 5.860 5.897 189,072 +0.02(+0.31%)
Jan 29, 2015 5.860 5.921 5.841 5.878 144,050 +0.01(+0.10%)
Jan 28, 2015 5.921 5.921 5.860 5.872 117,968 -0.03(-0.52%)
Jan 27, 2015 5.909 5.958 5.866 5.903 95,826 -0.04(-0.62%)
Jan 26, 2015 5.878 5.958 5.860 5.939 94,557 +0.04(+0.62%)
Jan 23, 2015 5.982 5.982 5.884 5.903 55,097 -0.09(-1.43%)
Jan 22, 2015 5.848 5.993 5.811 5.988 137,569 +0.18(+3.16%)
Jan 21, 2015 5.823 5.835 5.799 5.805 77,737 -0.02(-0.32%)
Jan 20, 2015 5.903 5.912 5.817 5.823 91,586 -0.08(-1.35%)
Jan 16, 2015 5.811 5.909 5.811 5.903 66,173 +0.10(+1.69%)
Jan 15, 2015 5.952 5.964 5.805 5.805 138,799 -0.18(-2.97%)
Jan 14, 2015 5.909 5.982 5.909 5.982 101,144 +0.02(+0.31%)
Jan 13, 2015 5.958 5.988 5.939 5.964 98,310 +0.02(+0.31%)
Jan 12, 2015 6.001 6.001 5.903 5.946 68,654 -0.05(-0.82%)
Jan 09, 2015 5.964 6.019 5.958 5.995 39,758 +0.00(+0.00%)
Jan 08, 2015 5.970 6.001 5.964 5.995 80,156 +0.04(+0.72%)
Jan 07, 2015 5.890 5.964 5.854 5.952 75,041 +0.09(+1.57%)
Jan 06, 2015 5.909 5.958 5.860 5.860 95,107 -0.04(-0.62%)
Jan 05, 2015 5.878 5.939 5.878 5.897 76,725 +0.02(+0.31%)
Jan 02, 2015 5.854 5.878 5.829 5.878 85,070 +0.03(+0.52%)
Dec 31, 2014 5.848 5.848 5.848 5.848 213,778 +0.00(+0.00%)
Dec 30, 2014 5.841 5.872 5.835 5.848 71,873 -0.02(-0.31%)
Dec 29, 2014 5.817 5.866 5.811 5.866 121,635 +0.03(+0.52%)
Dec 26, 2014 5.866 5.866 5.817 5.835 108,741 -0.01(-0.21%)
Dec 24, 2014 5.866 5.848 5.848 5.848 38,868 -0.02(-0.31%)
Dec 23, 2014 5.872 5.903 5.841 5.866 150,600 +0.01(+0.21%)
Dec 22, 2014 5.872 5.946 5.848 5.854 102,337 -0.02(-0.42%)
Dec 19, 2014 5.878 5.970 5.866 5.878 390,240 -0.02(-0.41%)
Dec 18, 2014 5.860 5.903 5.829 5.903 90,628 +0.07(+1.15%)
Dec 17, 2014 5.756 5.841 5.737 5.835 191,453 +0.12(+2.03%)
Dec 16, 2014 5.603 5.756 5.584 5.719 190,802 +0.12(+2.08%)
Dec 15, 2014 5.603 5.707 5.541 5.603 306,620 +0.03(+0.55%)
Dec 12, 2014 5.633 5.725 5.566 5.572 162,957 -0.12(-2.15%)
Dec 11, 2014 5.664 5.725 5.664 5.695 156,656 +0.00(+0.00%)
Dec 10, 2014 5.688 5.744 5.682 5.695 106,520 -0.06(-1.06%)
Dec 09, 2014 5.584 5.768 5.517 5.756 169,422 +0.13(+2.40%)
Dec 08, 2014 5.786 5.799 5.621 5.621 160,094 -0.17(-2.86%)
Dec 05, 2014 5.786 5.805 5.774 5.786 101,150 -0.01(-0.11%)
Dec 04, 2014 5.780 5.835 5.774 5.793 129,128 +0.00(+0.00%)
Dec 03, 2014 5.811 5.817 5.780 5.793 129,346 -0.02(-0.42%)
Dec 02, 2014 5.793 5.854 5.774 5.817 135,175 +0.03(+0.53%)
Dec 01, 2014 5.866 5.897 5.786 5.786 82,506 -0.08(-1.36%)
Nov 28, 2014 5.939 5.982 5.854 5.866 118,011 -0.07(-1.14%)
Nov 26, 2014 5.897 5.933 5.933 5.933 85,250 +0.03(+0.52%)
Nov 25, 2014 5.872 5.909 5.866 5.903 98,993 +0.02(+0.42%)
Nov 24, 2014 5.860 5.909 5.854 5.878 75,157 +0.01(+0.21%)
Nov 21, 2014 5.921 5.921 5.848 5.866 88,665 +0.00(+0.00%)
Nov 20, 2014 5.841 5.878 5.841 5.866 74,340 -0.01(-0.10%)
Nov 19, 2014 5.921 5.921 5.854 5.872 98,553 -0.04(-0.72%)
Nov 18, 2014 5.933 5.952 5.909 5.915 116,048 -0.02(-0.41%)
Nov 17, 2014 5.970 6.013 5.927 5.939 154,709 -0.02(-0.41%)
Nov 14, 2014 5.939 5.964 5.927 5.964 156,893 +0.01(+0.21%)
Nov 13, 2014 5.964 6.013 5.939 5.952 73,374 -0.04(-0.71%)
Nov 12, 2014 5.965 6.001 5.952 5.995 115,104 +0.01(+0.10%)
Nov 11, 2014 5.995 6.019 5.969 5.989 141,712 -0.02(-0.40%)
Nov 10, 2014 5.983 6.013 5.952 6.013 122,183 +0.03(+0.50%)
Nov 07, 2014 5.965 5.983 5.922 5.983 77,622 +0.00(+0.00%)
Nov 06, 2014 5.995 6.013 5.965 5.983 94,621 -0.01(-0.20%)
Nov 05, 2014 5.940 6.007 5.934 5.995 72,896 +0.05(+0.81%)
Nov 04, 2014 5.940 5.958 5.916 5.946 92,060 -0.01(-0.20%)
Nov 03, 2014 6.025 6.061 5.922 5.958 184,035 -0.11(-1.88%)
Oct 31, 2014 6.079 6.079 5.983 6.073 113,305 +0.07(+1.20%)
Oct 30, 2014 5.874 6.067 5.874 6.001 98,328 +0.10(+1.73%)
Oct 29, 2014 5.910 5.934 5.820 5.898 116,224 -0.01(-0.20%)
Oct 28, 2014 5.856 5.910 5.832 5.910 99,620 +0.05(+0.92%)
Oct 27, 2014 5.862 5.886 5.832 5.856 130,105 -0.03(-0.51%)
Oct 24, 2014 5.916 5.916 5.844 5.886 57,617 -0.03(-0.51%)
Oct 23, 2014 5.940 5.940 5.886 5.916 78,215 +0.02(+0.41%)
Oct 22, 2014 5.910 5.916 5.856 5.892 69,179 -0.01(-0.10%)
Oct 21, 2014 5.802 5.904 5.802 5.898 123,874 +0.08(+1.45%)
Oct 20, 2014 5.772 5.814 5.772 5.814 157,988 +0.03(+0.52%)
Oct 17, 2014 5.826 5.826 5.730 5.784 117,200 -0.01(-0.10%)
Oct 16, 2014 5.706 5.814 5.688 5.790 133,228 +0.04(+0.73%)
Oct 15, 2014 5.748 5.802 5.706 5.748 193,171 -0.07(-1.14%)
Oct 14, 2014 5.784 5.862 5.778 5.814 189,503 +0.02(+0.31%)
Oct 13, 2014 5.736 5.814 5.724 5.796 149,710 +0.03(+0.52%)
Oct 10, 2014 5.736 5.814 5.724 5.766 130,906 -0.01(-0.21%)
Oct 09, 2014 5.796 5.808 5.766 5.778 85,773 -0.02(-0.31%)
Oct 08, 2014 5.730 5.802 5.694 5.796 132,012 +0.07(+1.15%)
Oct 07, 2014 5.730 5.759 5.724 5.730 79,488 -0.01(-0.10%)
Oct 06, 2014 5.760 5.760 5.730 5.736 61,003 -0.02(-0.42%)
Oct 03, 2014 5.778 5.784 5.724 5.760 60,576 +0.03(+0.52%)
Oct 02, 2014 5.694 5.766 5.694 5.730 60,285 +0.02(+0.42%)
Oct 01, 2014 5.736 5.754 5.670 5.706 92,775 -0.01(-0.11%)
Sep 30, 2014 5.688 5.742 5.640 5.712 154,796 +0.02(+0.42%)
Sep 29, 2014 5.676 5.688 5.610 5.688 157,963 +0.01(+0.11%)
Sep 26, 2014 5.640 5.694 5.598 5.682 97,887 +0.04(+0.75%)
Sep 25, 2014 5.712 5.712 5.622 5.640 102,988 -0.06(-1.05%)
Sep 24, 2014 5.700 5.724 5.688 5.700 70,412 +0.00(+0.00%)
Sep 23, 2014 5.718 5.742 5.694 5.700 80,866 -0.03(-0.52%)
Sep 22, 2014 5.808 5.808 5.718 5.730 113,388 -0.10(-1.75%)
Sep 19, 2014 5.790 5.832 5.725 5.832 246,164 +0.05(+0.83%)
Sep 18, 2014 5.856 5.862 5.784 5.784 100,884 -0.07(-1.23%)
Sep 17, 2014 5.832 5.886 5.832 5.856 112,986 +0.02(+0.31%)
Sep 16, 2014 5.802 5.868 5.796 5.838 120,370 +0.04(+0.73%)
Sep 15, 2014 5.898 5.898 5.790 5.796 190,940 -0.10(-1.63%)
Sep 12, 2014 6.019 6.031 5.880 5.892 169,209 -0.17(-2.78%)
Sep 11, 2014 6.097 6.121 6.025 6.061 122,875 -0.07(-1.18%)
Sep 10, 2014 6.199 6.199 6.097 6.133 136,920 -0.05(-0.87%)
Sep 09, 2014 6.199 6.199 6.175 6.187 92,968 -0.01(-0.19%)
Sep 08, 2014 6.169 6.199 6.163 6.199 50,284 +0.04(+0.59%)
Sep 05, 2014 6.145 6.169 6.145 6.163 43,694 +0.00(+0.00%)
Sep 04, 2014 6.181 6.181 6.163 6.163 49,098 -0.02(-0.29%)
Sep 03, 2014 6.253 6.259 6.163 6.181 123,201 -0.07(-1.06%)
Sep 02, 2014 6.181 6.253 6.147 6.247 131,335 +0.08(+1.37%)
Aug 29, 2014 6.151 6.163 6.163 6.163 68,855 +0.01(+0.10%)
Aug 28, 2014 6.133 6.175 6.109 6.157 84,025 +0.04(+0.59%)
Aug 27, 2014 6.109 6.133 6.097 6.121 53,773 +0.01(+0.20%)
Aug 26, 2014 6.103 6.133 6.079 6.109 154,803 +0.03(+0.49%)
Aug 25, 2014 6.085 6.109 6.085 6.079 54,751 -0.01(-0.20%)
Aug 22, 2014 6.109 6.109 6.073 6.091 79,078 -0.03(-0.49%)
Aug 21, 2014 6.097 6.127 6.085 6.121 39,601 +0.02(+0.30%)
Aug 20, 2014 6.061 6.109 6.031 6.103 74,014 +0.03(+0.50%)
Aug 19, 2014 6.031 6.073 6.013 6.073 146,242 +0.05(+0.80%)
Aug 18, 2014 6.025 6.043 5.983 6.025 83,424 +0.04(+0.60%)
Aug 15, 2014 6.055 6.061 5.959 5.989 130,625 -0.05(-0.90%)
Aug 14, 2014 6.049 6.061 6.031 6.043 73,108 -0.03(-0.50%)
Aug 13, 2014 6.061 6.085 5.971 6.073 99,276 -0.01(-0.10%)
Aug 12, 2014 6.043 6.085 6.043 6.079 168,709 +0.02(+0.39%)
Aug 11, 2014 5.990 6.055 5.984 6.055 153,407 +0.06(+1.08%)
Aug 08, 2014 5.896 6.014 5.896 5.990 174,885 +0.07(+1.20%)
Aug 07, 2014 5.902 5.919 5.872 5.919 82,333 +0.02(+0.30%)
Aug 06, 2014 5.884 5.955 5.807 5.902 72,229 +0.02(+0.30%)
Aug 05, 2014 5.819 5.896 5.819 5.884 73,871 +0.02(+0.40%)
Aug 04, 2014 5.795 5.872 5.766 5.860 80,373 +0.06(+1.12%)
Aug 01, 2014 5.878 5.883 5.783 5.795 97,924 -0.06(-1.01%)
Jul 31, 2014 5.825 5.902 5.819 5.854 153,574 -0.02(-0.40%)
Jul 30, 2014 5.842 5.884 5.795 5.878 94,728 +0.06(+1.12%)
Jul 29, 2014 5.789 5.831 5.777 5.813 93,839 +0.02(+0.41%)
Jul 28, 2014 5.760 5.801 5.749 5.789 74,052 +0.02(+0.31%)
Jul 25, 2014 5.819 5.842 5.760 5.772 117,299 -0.05(-0.81%)
Jul 24, 2014 5.884 5.901 5.801 5.819 109,780 -0.08(-1.30%)
Jul 23, 2014 5.866 5.902 5.866 5.896 98,701 +0.02(+0.40%)
Jul 22, 2014 5.878 5.890 5.872 5.872 66,010 +0.02(+0.30%)
Jul 21, 2014 5.872 5.878 5.813 5.854 57,390 -0.04(-0.70%)
Jul 18, 2014 5.831 5.902 5.819 5.896 82,628 +0.04(+0.71%)
Jul 17, 2014 5.837 5.884 5.819 5.854 92,932 -0.01(-0.20%)
Jul 16, 2014 5.848 5.890 5.837 5.866 95,926 +0.02(+0.30%)
Jul 15, 2014 5.890 5.894 5.842 5.848 110,830 -0.06(-1.00%)
Jul 14, 2014 5.872 5.919 5.872 5.907 106,108 +0.05(+0.91%)
Jul 11, 2014 5.907 5.909 5.854 5.854 85,709 -0.07(-1.20%)
Jul 10, 2014 5.890 5.931 5.866 5.925 59,079 -0.03(-0.50%)
Jul 09, 2014 6.002 6.008 5.949 5.955 76,739 -0.05(-0.79%)
Jul 08, 2014 5.990 6.037 5.990 6.002 75,779 +0.00(+0.00%)
Jul 07, 2014 6.020 6.043 5.990 6.002 102,709 -0.05(-0.78%)
Jul 03, 2014 6.026 6.049 6.049 6.049 58,908 +0.03(+0.49%)
Jul 02, 2014 5.949 6.037 5.948 6.020 85,032 +0.05(+0.89%)
Jul 01, 2014 5.925 5.966 5.878 5.966 138,830 +0.04(+0.70%)
Jun 30, 2014 5.902 5.931 5.872 5.925 144,255 +0.01(+0.20%)
Jun 27, 2014 5.848 5.913 5.848 5.913 232,514 +0.06(+1.11%)
Jun 26, 2014 5.860 5.902 5.826 5.848 47,877 -0.01(-0.20%)
Jun 25, 2014 5.819 5.866 5.807 5.860 128,115 +0.02(+0.30%)
Jun 24, 2014 5.831 5.854 5.819 5.842 105,814 -0.01(-0.10%)
Jun 23, 2014 5.848 5.861 5.821 5.848 97,458 -0.02(-0.40%)
Jun 20, 2014 5.842 5.896 5.813 5.872 248,233 +0.05(+0.81%)
Jun 19, 2014 5.819 5.848 5.807 5.825 117,381 +0.01(+0.20%)
Jun 18, 2014 5.807 5.819 5.778 5.813 75,655 +0.01(+0.20%)
Jun 17, 2014 5.807 5.813 5.760 5.801 120,379 +0.01(+0.10%)
Jun 16, 2014 5.789 5.813 5.773 5.795 105,587 +0.01(+0.10%)
Jun 13, 2014 5.783 5.801 5.730 5.789 74,105 +0.00(+0.00%)
Jun 12, 2014 5.807 5.807 5.736 5.789 105,475 -0.03(-0.51%)
Jun 11, 2014 5.807 5.819 5.736 5.819 160,616 -0.02(-0.40%)
Jun 10, 2014 5.884 5.884 5.795 5.842 136,477 -0.03(-0.50%)
Jun 06, 2014 5.831 5.872 5.818 5.872 111,486 +0.02(+0.30%)
Jun 05, 2014 5.772 5.866 5.772 5.854 101,795 +0.08(+1.43%)
Jun 04, 2014 5.760 5.789 5.748 5.772 68,972 +0.02(+0.41%)
Jun 03, 2014 5.813 5.831 5.742 5.748 186,795 -0.08(-1.32%)
Jun 02, 2014 5.878 5.878 5.795 5.825 94,394 -0.04(-0.60%)
May 30, 2014 5.819 5.860 5.813 5.860 95,229 +0.04(+0.61%)
May 29, 2014 5.837 5.848 5.804 5.825 66,954 -0.03(-0.50%)
May 28, 2014 5.837 5.896 5.801 5.854 146,869 -0.02(-0.30%)
May 27, 2014 5.884 5.907 5.860 5.872 214,951 -0.01(-0.20%)
May 23, 2014 5.848 5.884 5.884 5.884 110,031 +0.02(+0.40%)
May 22, 2014 5.819 5.860 5.807 5.860 51,944 +0.04(+0.71%)
May 21, 2014 5.795 5.825 5.795 5.819 94,481 +0.02(+0.41%)
May 20, 2014 5.754 5.813 5.754 5.795 163,815 +0.04(+0.72%)
May 19, 2014 5.707 5.754 5.695 5.754 98,513 +0.02(+0.41%)
May 16, 2014 5.671 5.736 5.659 5.730 102,763 +0.05(+0.94%)
May 15, 2014 5.701 5.701 5.653 5.677 197,107 -0.05(-0.83%)
May 14, 2014 5.760 5.760 5.701 5.724 173,476 -0.06(-1.02%)
May 13, 2014 5.766 5.831 5.766 5.783 181,388 +0.01(+0.10%)
May 12, 2014 5.859 5.859 5.772 5.777 173,512 -0.08(-1.29%)
May 09, 2014 5.743 5.864 5.743 5.853 104,260 +0.09(+1.51%)
May 08, 2014 5.801 5.812 5.760 5.766 90,153 -0.05(-0.90%)
May 07, 2014 5.754 5.830 5.748 5.818 166,970 +0.08(+1.31%)
May 06, 2014 5.766 5.789 5.725 5.743 140,895 -0.02(-0.40%)
May 05, 2014 5.754 5.789 5.754 5.766 57,346 -0.02(-0.30%)
May 02, 2014 5.737 5.795 5.737 5.783 158,366 +0.07(+1.22%)
May 01, 2014 5.714 5.714 5.667 5.714 170,275 +0.00(+0.00%)
Apr 30, 2014 5.708 5.747 5.685 5.714 198,837 -0.01(-0.10%)
Apr 29, 2014 5.725 5.748 5.708 5.719 110,921 -0.01(-0.20%)
Apr 28, 2014 5.714 5.760 5.714 5.731 153,082 +0.02(+0.30%)
Apr 25, 2014 5.731 5.748 5.714 5.714 98,326 -0.02(-0.40%)
Apr 24, 2014 5.737 5.751 5.708 5.737 109,080 +0.03(+0.61%)
Apr 23, 2014 5.748 5.766 5.696 5.702 76,625 -0.05(-0.81%)
Apr 22, 2014 5.754 5.760 5.731 5.748 124,501 -0.01(-0.10%)
Apr 21, 2014 5.725 5.754 5.696 5.754 146,421 +0.02(+0.40%)
Apr 17, 2014 5.754 5.731 5.731 5.731 164,119 -0.02(-0.40%)
Apr 16, 2014 5.725 5.772 5.690 5.754 137,146 +0.03(+0.61%)
Apr 15, 2014 5.702 5.737 5.673 5.719 172,642 +0.00(+0.00%)
Apr 14, 2014 5.685 5.725 5.656 5.719 171,258 +0.05(+0.82%)
Apr 11, 2014 5.615 5.731 5.615 5.673 242,017 -0.01(-0.20%)
Apr 10, 2014 5.656 5.696 5.602 5.685 196,041 -0.04(-0.71%)
Apr 09, 2014 5.725 5.731 5.638 5.725 83,295 +0.00(+0.00%)
Apr 08, 2014 5.661 5.743 5.656 5.725 106,337 +0.06(+1.13%)
Apr 07, 2014 5.667 5.725 5.621 5.661 98,306 -0.01(-0.10%)
Apr 04, 2014 5.719 5.719 5.574 5.667 163,124 +0.00(+0.00%)
Apr 03, 2014 5.656 5.708 5.628 5.667 63,418 -0.01(-0.10%)
Apr 02, 2014 5.696 5.743 5.627 5.673 99,476 -0.01(-0.10%)
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.