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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 31, 2005 7.941 7.941 7.881 7.881 13,658 -0.04(-0.51%)
Jan 28, 2005 7.941 7.941 7.911 7.921 5,344 -0.03(-0.38%)
Jan 27, 2005 7.936 7.987 7.936 7.951 8,512 +0.02(+0.19%)
Jan 26, 2005 7.906 7.936 7.896 7.936 10,095 +0.04(+0.45%)
Jan 25, 2005 7.961 7.966 7.891 7.901 5,938 -0.09(-1.08%)
Jan 24, 2005 7.982 7.987 7.931 7.987 9,105 +0.01(+0.06%)
Jan 21, 2005 7.956 7.982 7.956 7.982 6,928 +0.06(+0.77%)
Jan 20, 2005 7.931 7.956 7.891 7.921 11,481 -0.04(-0.51%)
Jan 19, 2005 7.886 7.976 7.881 7.961 10,293 +0.08(+0.96%)
Jan 18, 2005 7.875 7.886 7.800 7.886 12,867 -0.01(-0.13%)
Jan 14, 2005 7.860 7.906 7.840 7.896 4,948 +0.07(+0.90%)
Jan 13, 2005 7.729 7.825 7.729 7.825 12,867 +0.07(+0.85%)
Jan 12, 2005 7.956 7.966 7.704 7.759 12,867 -0.15(-1.92%)
Jan 11, 2005 7.916 7.931 7.825 7.911 14,450 -0.03(-0.38%)
Jan 10, 2005 7.971 7.976 7.921 7.941 35,434 +0.01(+0.06%)
Jan 07, 2005 7.976 7.976 7.931 7.936 14,054 -0.04(-0.51%)
Jan 06, 2005 8.042 8.042 7.976 7.976 31,079 -0.06(-0.75%)
Jan 05, 2005 8.032 8.057 8.027 8.037 54,635 +0.01(+0.06%)
Jan 04, 2005 8.027 8.057 8.027 8.032 22,962 +0.01(+0.06%)
Jan 03, 2005 7.921 8.027 7.896 8.027 13,461 +0.08(+0.95%)
Dec 31, 2004 7.971 8.012 7.886 7.951 7,918 -0.03(-0.32%)
Dec 30, 2004 7.946 7.982 7.881 7.976 9,105 +0.09(+1.15%)
Dec 29, 2004 7.956 8.032 7.881 7.886 17,618 -0.10(-1.20%)
Dec 28, 2004 8.078 8.083 7.845 7.982 62,554 -0.05(-0.63%)
Dec 27, 2004 7.931 8.037 7.865 8.032 34,840 +0.08(+0.95%)
Dec 23, 2004 7.946 7.997 7.840 7.956 35,038 +0.01(+0.13%)
Dec 22, 2004 7.810 7.951 7.810 7.946 13,856 +0.10(+1.22%)
Dec 21, 2004 7.779 7.896 7.774 7.850 28,901 +0.09(+1.11%)
Dec 20, 2004 7.673 7.795 7.673 7.764 41,372 +0.09(+1.19%)
Dec 17, 2004 7.557 7.673 7.557 7.673 28,901 +0.13(+1.67%)
Dec 16, 2004 7.552 7.552 7.451 7.547 29,297 -0.02(-0.20%)
Dec 15, 2004 7.502 7.567 7.451 7.562 62,950 +0.07(+0.94%)
Dec 14, 2004 7.497 7.497 7.431 7.492 10,095 +0.00(+0.00%)
Dec 13, 2004 7.502 7.502 7.365 7.492 51,468 -0.05(-0.60%)
Dec 10, 2004 7.451 7.537 7.426 7.537 27,120 +0.02(+0.27%)
Dec 09, 2004 7.517 7.517 7.476 7.517 10,491 +0.01(+0.07%)
Dec 08, 2004 7.497 7.537 7.492 7.512 4,750 +0.02(+0.20%)
Dec 07, 2004 7.502 7.537 7.471 7.497 19,003 -0.01(-0.07%)
Dec 06, 2004 7.325 7.502 7.295 7.502 38,403 +0.10(+1.30%)
Dec 03, 2004 7.497 7.497 7.385 7.406 14,846 -0.09(-1.15%)
Dec 02, 2004 7.502 7.502 7.421 7.492 14,648 -0.01(-0.13%)
Dec 01, 2004 7.522 7.552 7.330 7.502 12,471 -0.02(-0.27%)
Nov 30, 2004 7.456 7.522 7.421 7.522 14,450 +0.02(+0.27%)
Nov 29, 2004 7.507 7.522 7.451 7.502 38,799 -0.01(-0.07%)
Nov 26, 2004 7.476 7.527 7.476 7.507 8,908 +0.03(+0.41%)
Nov 24, 2004 7.451 7.481 7.350 7.476 42,164 +0.03(+0.34%)
Nov 23, 2004 7.320 7.451 7.274 7.451 36,226 +0.18(+2.43%)
Nov 22, 2004 7.274 7.325 7.239 7.274 37,611 -0.01(-0.07%)
Nov 19, 2004 7.199 7.279 7.188 7.279 21,181 +0.06(+0.77%)
Nov 18, 2004 7.401 7.406 7.224 7.224 47,113 -0.15(-1.99%)
Nov 17, 2004 7.436 7.436 7.360 7.370 23,556 -0.06(-0.75%)
Nov 16, 2004 7.476 7.502 7.315 7.426 48,895 -0.04(-0.47%)
Nov 15, 2004 7.507 7.522 7.340 7.461 43,946 -0.09(-1.20%)
Nov 12, 2004 7.360 7.552 7.305 7.552 33,454 +0.19(+2.54%)
Nov 11, 2004 7.274 7.365 7.249 7.365 27,911 +0.10(+1.32%)
Nov 10, 2004 7.335 7.340 7.163 7.269 52,854 -0.19(-2.57%)
Nov 09, 2004 7.375 7.461 7.325 7.461 41,372 +0.04(+0.48%)
Nov 08, 2004 7.471 7.517 7.350 7.426 23,556 +0.01(+0.07%)
Nov 05, 2004 7.365 7.557 7.325 7.421 47,311 +0.09(+1.17%)
Nov 04, 2004 7.360 7.360 7.284 7.335 26,130 -0.04(-0.48%)
Nov 03, 2004 7.300 7.370 7.289 7.370 21,379 +0.07(+0.90%)
Nov 02, 2004 7.274 7.305 7.224 7.305 18,805 +0.02(+0.28%)
Nov 01, 2004 7.274 7.284 7.239 7.284 28,901 +0.07(+0.98%)
Oct 29, 2004 7.274 7.300 7.214 7.214 20,785 -0.06(-0.83%)
Oct 28, 2004 7.335 7.335 7.249 7.274 29,099 -0.01(-0.14%)
Oct 27, 2004 7.365 7.375 7.244 7.284 105,510 -0.09(-1.23%)
Oct 26, 2004 7.274 7.375 7.199 7.375 40,779 +0.06(+0.76%)
Oct 25, 2004 7.325 7.325 7.209 7.320 35,038 +0.01(+0.07%)
Oct 22, 2004 7.320 7.325 7.239 7.315 37,809 +0.04(+0.49%)
Oct 21, 2004 7.284 7.300 7.199 7.279 14,846 -0.01(-0.07%)
Oct 20, 2004 7.310 7.310 7.098 7.284 18,607 +0.01(+0.14%)
Oct 19, 2004 7.148 7.300 7.148 7.274 35,830 +0.05(+0.70%)
Oct 18, 2004 7.239 7.295 7.123 7.224 38,205 -0.07(-0.90%)
Oct 15, 2004 7.244 7.295 7.178 7.289 34,840 +0.02(+0.21%)
Oct 14, 2004 7.199 7.284 7.143 7.274 40,976 +0.08(+1.12%)
Oct 13, 2004 7.244 7.284 7.153 7.194 35,236 -0.10(-1.39%)
Oct 12, 2004 7.300 7.305 7.123 7.295 35,632 -0.01(-0.07%)
Oct 11, 2004 7.300 7.325 7.224 7.300 17,222 +0.04(+0.49%)
Oct 08, 2004 7.264 7.320 7.244 7.264 24,348 +0.05(+0.70%)
Oct 07, 2004 7.320 7.320 7.178 7.214 21,775 -0.10(-1.38%)
Oct 06, 2004 7.259 7.315 7.199 7.315 20,587 +0.13(+1.83%)
Oct 05, 2004 7.300 7.300 7.178 7.183 59,584 -0.14(-1.86%)
Oct 04, 2004 7.239 7.320 7.194 7.320 23,556 +0.12(+1.68%)
Oct 01, 2004 7.259 7.259 7.163 7.199 16,430 -0.05(-0.63%)
Sep 30, 2004 7.168 7.244 7.168 7.244 20,191 +0.02(+0.28%)
Sep 29, 2004 7.194 7.264 7.128 7.224 116,992 +0.04(+0.49%)
Sep 28, 2004 7.310 7.320 7.188 7.188 34,840 -0.12(-1.66%)
Sep 27, 2004 7.305 7.315 7.289 7.310 8,116 +0.01(+0.07%)
Sep 24, 2004 7.305 7.325 7.254 7.305 22,764 +0.06(+0.77%)
Sep 23, 2004 7.305 7.310 7.249 7.249 4,552 +0.01(+0.07%)
Sep 22, 2004 7.305 7.325 7.244 7.244 9,303 +0.00(+0.00%)
Sep 21, 2004 7.305 7.315 7.244 7.244 17,420 -0.05(-0.62%)
Sep 20, 2004 7.259 7.315 7.239 7.289 13,461 -0.02(-0.28%)
Sep 17, 2004 7.289 7.325 7.274 7.310 6,334 +0.02(+0.28%)
Sep 16, 2004 7.300 7.320 7.269 7.289 8,908 +0.04(+0.49%)
Sep 15, 2004 7.067 7.310 7.067 7.254 14,450 -0.02(-0.28%)
Sep 14, 2004 7.315 7.345 7.204 7.274 24,546 -0.05(-0.62%)
Sep 13, 2004 7.325 7.375 7.315 7.320 11,283 -0.01(-0.07%)
Sep 10, 2004 7.325 7.325 7.158 7.325 5,146 -0.05(-0.68%)
Sep 09, 2004 7.325 7.375 7.320 7.375 44,540 -0.03(-0.34%)
Sep 08, 2004 7.274 7.401 7.274 7.401 13,263 +0.08(+1.10%)
Sep 07, 2004 7.234 7.320 7.234 7.320 6,334 +0.01(+0.14%)
Sep 03, 2004 7.325 7.325 7.274 7.310 7,324 -0.02(-0.21%)
Sep 02, 2004 7.254 7.325 7.224 7.325 26,724 +0.07(+0.90%)
Sep 01, 2004 7.178 7.259 7.173 7.259 11,481 +0.02(+0.21%)
Aug 31, 2004 7.113 7.244 7.113 7.244 19,993 +0.10(+1.41%)
Aug 30, 2004 7.163 7.163 7.072 7.143 13,856 +0.02(+0.21%)
Aug 27, 2004 7.133 7.163 7.098 7.128 13,658 +0.00(+0.00%)
Aug 26, 2004 7.178 7.224 7.128 7.128 17,816 -0.09(-1.26%)
Aug 25, 2004 7.133 7.219 7.133 7.219 22,369 +0.00(+0.00%)
Aug 24, 2004 7.204 7.224 7.143 7.219 5,146 +0.02(+0.21%)
Aug 23, 2004 7.178 7.224 7.128 7.204 18,014 +0.03(+0.35%)
Aug 20, 2004 7.138 7.178 7.118 7.178 25,536 +0.05(+0.64%)
Aug 19, 2004 7.052 7.133 7.002 7.133 33,850 +0.06(+0.86%)
Aug 18, 2004 7.067 7.077 7.062 7.072 11,679 +0.00(+0.00%)
Aug 17, 2004 7.173 7.178 7.042 7.072 30,485 -0.10(-1.41%)
Aug 16, 2004 7.123 7.178 7.082 7.173 7,126 +0.05(+0.64%)
Aug 13, 2004 7.072 7.224 7.072 7.128 22,369 -0.01(-0.07%)
Aug 12, 2004 7.234 7.234 7.072 7.133 12,471 -0.18(-2.49%)
Aug 11, 2004 7.269 7.325 7.199 7.315 25,734 +0.02(+0.21%)
Aug 10, 2004 7.269 7.300 7.269 7.300 6,532 +0.00(+0.00%)
Aug 09, 2004 7.375 7.375 7.224 7.300 15,440 -0.08(-1.03%)
Aug 06, 2004 7.396 7.401 7.325 7.375 16,034 -0.02(-0.20%)
Aug 05, 2004 7.476 7.476 7.391 7.391 7,126 -0.11(-1.48%)
Aug 04, 2004 7.603 7.603 7.375 7.502 21,181 -0.08(-1.00%)
Aug 03, 2004 7.335 7.577 7.335 7.577 26,328 +0.28(+3.81%)
Aug 02, 2004 7.244 7.345 7.118 7.300 35,632 +0.11(+1.47%)
Jul 30, 2004 7.274 7.274 7.173 7.194 13,263 -0.08(-1.11%)
Jul 29, 2004 7.188 7.274 7.188 7.274 18,211 +0.07(+0.91%)
Jul 28, 2004 7.219 7.219 7.128 7.209 10,491 +0.02(+0.21%)
Jul 27, 2004 7.128 7.224 7.022 7.194 30,089 +0.07(+0.92%)
Jul 26, 2004 7.224 7.239 7.047 7.128 33,652 -0.04(-0.49%)
Jul 23, 2004 7.072 7.249 7.072 7.163 21,577 +0.10(+1.36%)
Jul 22, 2004 7.113 7.173 7.062 7.067 10,293 -0.03(-0.36%)
Jul 21, 2004 7.062 7.173 6.991 7.092 30,089 -0.01(-0.07%)
Jul 20, 2004 6.991 7.148 6.971 7.098 22,369 +0.10(+1.44%)
Jul 19, 2004 6.890 6.996 6.880 6.996 34,840 +0.10(+1.40%)
Jul 16, 2004 6.865 6.901 6.850 6.900 15,242 +0.04(+0.58%)
Jul 15, 2004 6.880 6.906 6.845 6.860 24,744 -0.07(-0.95%)
Jul 14, 2004 6.870 6.926 6.845 6.926 20,389 +0.06(+0.81%)
Jul 13, 2004 6.855 6.870 6.820 6.870 26,130 -0.01(-0.07%)
Jul 12, 2004 6.845 6.875 6.845 6.875 20,983 +0.02(+0.29%)
Jul 09, 2004 6.850 6.860 6.794 6.855 30,287 +0.08(+1.12%)
Jul 08, 2004 6.850 6.870 6.769 6.779 18,607 -0.05(-0.74%)
Jul 07, 2004 6.820 6.921 6.719 6.830 56,021 +0.09(+1.27%)
Jul 06, 2004 6.668 6.764 6.668 6.744 40,976 +0.10(+1.52%)
Jul 02, 2004 6.643 6.714 6.643 6.643 21,973 +0.05(+0.77%)
Jul 01, 2004 6.638 6.693 6.567 6.592 42,362 -0.05(-0.76%)
Jun 30, 2004 6.618 6.693 6.597 6.643 21,973 +0.02(+0.31%)
Jun 29, 2004 6.613 6.693 6.608 6.623 16,826 +0.03(+0.38%)
Jun 28, 2004 6.592 6.688 6.466 6.597 77,598 +0.03(+0.38%)
Jun 25, 2004 6.597 6.820 6.567 6.572 494,891 -0.03(-0.38%)
Jun 24, 2004 6.774 6.895 6.592 6.597 39,987 -0.17(-2.54%)
Jun 23, 2004 6.744 6.820 6.734 6.769 40,185 +0.01(+0.07%)
Jun 22, 2004 6.739 6.779 6.668 6.764 27,713 +0.00(+0.00%)
Jun 21, 2004 6.719 6.794 6.719 6.764 38,997 +0.07(+0.98%)
Jun 18, 2004 6.719 6.820 6.693 6.698 38,601 -0.02(-0.30%)
Jun 17, 2004 6.724 6.724 6.663 6.719 19,993 -0.06(-0.82%)
Jun 16, 2004 6.678 6.794 6.653 6.774 37,413 +0.13(+1.90%)
Jun 15, 2004 6.572 6.648 6.572 6.648 29,297 +0.05(+0.77%)
Jun 14, 2004 6.703 6.709 6.567 6.597 26,724 -0.11(-1.66%)
Jun 10, 2004 6.835 6.850 6.703 6.709 27,120 -0.08(-1.12%)
Jun 09, 2004 6.830 6.880 6.769 6.784 12,075 -0.10(-1.39%)
Jun 08, 2004 6.885 6.895 6.744 6.880 24,546 -0.01(-0.07%)
Jun 07, 2004 6.754 6.885 6.754 6.885 23,952 +0.18(+2.71%)
Jun 04, 2004 6.633 6.820 6.572 6.703 44,738 +0.04(+0.61%)
Jun 03, 2004 6.597 6.794 6.552 6.663 28,109 +0.04(+0.53%)
Jun 02, 2004 6.759 6.759 6.592 6.628 54,833 -0.13(-1.94%)
Jun 01, 2004 6.643 6.794 6.613 6.759 29,891 +0.07(+0.98%)
May 28, 2004 6.774 6.820 6.491 6.693 36,819 -0.03(-0.45%)
May 27, 2004 6.794 6.820 6.724 6.724 37,017 -0.07(-0.97%)
May 26, 2004 6.693 6.789 6.688 6.789 36,028 +0.12(+1.74%)
May 25, 2004 6.643 6.693 6.572 6.673 45,332 +0.08(+1.23%)
May 24, 2004 6.658 6.658 6.441 6.592 38,007 +0.05(+0.69%)
May 21, 2004 6.567 6.648 6.352 6.547 38,007 +0.09(+1.33%)
May 20, 2004 6.416 6.466 6.345 6.461 34,444 +0.10(+1.51%)
May 19, 2004 6.416 6.688 6.355 6.365 61,960 +0.00(+0.00%)
May 18, 2004 6.365 6.451 6.325 6.365 51,072 +0.06(+0.96%)
May 17, 2004 6.456 6.466 6.294 6.304 40,581 -0.15(-2.35%)
May 14, 2004 6.527 6.527 6.441 6.456 22,171 -0.07(-1.01%)
May 13, 2004 6.628 6.628 6.446 6.522 54,240 -0.23(-3.37%)
May 12, 2004 6.976 6.976 6.567 6.749 61,960 -0.27(-3.88%)
May 11, 2004 6.764 7.047 6.764 7.022 35,632 +0.31(+4.59%)
May 10, 2004 6.820 6.840 6.693 6.714 39,987 -0.13(-1.85%)
May 07, 2004 6.986 7.098 6.835 6.840 51,666 -0.09(-1.31%)
May 06, 2004 7.178 7.178 6.825 6.931 44,738 -0.25(-3.45%)
May 05, 2004 7.188 7.249 7.173 7.178 14,054 +0.04(+0.57%)
May 04, 2004 7.103 7.234 7.103 7.138 19,993 -0.02(-0.21%)
May 03, 2004 7.289 7.350 7.148 7.153 10,293 -0.13(-1.80%)
Apr 30, 2004 7.310 7.325 7.072 7.284 31,079 +0.01(+0.07%)
Apr 29, 2004 7.365 7.396 7.279 7.279 29,495 -0.09(-1.17%)
Apr 28, 2004 7.375 7.391 7.325 7.365 20,587 -0.06(-0.82%)
Apr 27, 2004 7.426 7.451 7.330 7.426 18,607 +0.01(+0.07%)
Apr 26, 2004 7.375 7.476 7.375 7.421 11,679 +0.05(+0.62%)
Apr 23, 2004 7.355 7.476 7.350 7.375 20,983 -0.06(-0.75%)
Apr 22, 2004 7.426 7.481 7.426 7.431 13,658 -0.05(-0.61%)
Apr 21, 2004 7.431 7.527 7.431 7.476 16,430 +0.03(+0.34%)
Apr 20, 2004 7.476 7.527 7.451 7.451 15,638 -0.05(-0.61%)
Apr 19, 2004 7.512 7.577 7.456 7.497 6,730 +0.01(+0.14%)
Apr 16, 2004 7.380 7.552 7.380 7.486 32,068 +0.01(+0.07%)
Apr 15, 2004 7.476 7.532 7.431 7.481 11,085 -0.05(-0.60%)
Apr 14, 2004 7.517 7.572 7.461 7.527 18,805 +0.01(+0.13%)
Apr 13, 2004 7.805 7.805 7.476 7.517 31,870 -0.20(-2.55%)
Apr 12, 2004 7.911 8.022 7.709 7.714 53,250 -0.31(-3.84%)
Apr 08, 2004 7.982 8.042 7.956 8.022 29,693 +0.05(+0.57%)
Apr 07, 2004 7.855 7.976 7.830 7.976 33,058 +0.07(+0.89%)
Apr 06, 2004 7.956 8.037 7.906 7.906 21,577 -0.07(-0.89%)
Apr 05, 2004 8.083 8.103 7.941 7.976 19,399 -0.16(-1.93%)
Apr 02, 2004 8.123 8.174 8.083 8.133 22,171 +0.01(+0.12%)
Apr 01, 2004 8.138 8.143 8.083 8.123 18,607 -0.02(-0.19%)
Mar 31, 2004 7.987 8.199 7.976 8.138 28,901 +0.18(+2.22%)
Mar 30, 2004 7.971 7.992 7.936 7.961 27,120 +0.02(+0.19%)
Mar 29, 2004 7.982 8.007 7.911 7.946 20,389 +0.04(+0.51%)
Mar 26, 2004 8.002 8.007 7.855 7.906 30,881 -0.07(-0.82%)
Mar 25, 2004 8.032 8.032 7.830 7.971 85,715 -0.03(-0.32%)
Mar 24, 2004 8.027 8.083 7.946 7.997 10,293 +0.00(+0.00%)
Mar 23, 2004 7.966 8.007 7.865 7.997 12,471 +0.07(+0.83%)
Mar 22, 2004 7.956 8.057 7.926 7.931 28,703 -0.01(-0.06%)
Mar 19, 2004 8.022 8.052 7.901 7.936 17,024 -0.09(-1.07%)
Mar 18, 2004 8.007 8.022 7.956 8.022 10,491 +0.02(+0.19%)
Mar 17, 2004 7.951 8.012 7.941 8.007 25,932 +0.06(+0.70%)
Mar 16, 2004 7.951 7.951 7.805 7.951 21,181 +0.06(+0.77%)
Mar 15, 2004 8.027 8.027 7.769 7.891 41,372 -0.10(-1.20%)
Mar 12, 2004 7.906 8.027 7.906 7.987 33,850 +0.08(+1.02%)
Mar 11, 2004 7.886 7.992 7.886 7.906 24,150 +0.02(+0.26%)
Mar 10, 2004 8.072 8.072 7.881 7.886 21,181 -0.18(-2.19%)
Mar 09, 2004 8.007 8.078 8.007 8.062 11,481 +0.01(+0.06%)
Mar 08, 2004 7.911 8.078 7.906 8.057 28,703 +0.16(+1.98%)
Mar 05, 2004 8.214 8.270 7.901 7.901 35,236 -0.32(-3.87%)
Mar 04, 2004 8.350 8.360 8.214 8.219 34,642 -0.14(-1.69%)
Mar 03, 2004 8.421 8.421 8.355 8.360 24,348 -0.06(-0.72%)
Mar 02, 2004 8.527 8.527 8.421 8.421 19,399 -0.07(-0.83%)
Mar 01, 2004 8.537 8.552 8.461 8.492 18,409 -0.01(-0.12%)
Feb 27, 2004 8.502 8.502 8.497 8.502 24,942 -0.03(-0.36%)
Feb 26, 2004 8.547 8.547 8.532 8.532 2,177 -0.02(-0.18%)
Feb 25, 2004 8.588 8.588 8.487 8.547 4,948 +0.02(+0.18%)
Feb 24, 2004 8.593 8.593 8.461 8.532 12,471 -0.03(-0.35%)
Feb 23, 2004 8.568 8.588 8.512 8.562 26,328 -0.01(-0.06%)
Feb 20, 2004 8.542 8.573 8.542 8.568 12,075 +0.03(+0.30%)
Feb 19, 2004 8.568 8.568 8.537 8.542 16,034 -0.03(-0.29%)
Feb 18, 2004 8.512 8.568 8.487 8.568 14,846 +0.06(+0.65%)
Feb 17, 2004 8.467 8.537 8.467 8.512 17,618 +0.02(+0.24%)
Feb 13, 2004 8.502 8.527 8.426 8.492 19,795 -0.06(-0.71%)
Feb 12, 2004 8.583 8.583 8.426 8.552 12,867 -0.15(-1.74%)
Feb 11, 2004 8.689 8.714 8.638 8.704 17,816 -0.01(-0.12%)
Feb 10, 2004 8.689 8.714 8.547 8.714 16,826 +0.08(+0.88%)
Feb 09, 2004 8.547 8.638 8.542 8.638 13,461 +0.10(+1.12%)
Feb 06, 2004 8.492 8.583 8.461 8.542 14,846 +0.03(+0.36%)
Feb 05, 2004 8.608 8.613 8.456 8.512 11,877 -0.10(-1.17%)
Feb 04, 2004 8.618 8.689 8.608 8.613 16,628 -0.06(-0.64%)
Feb 03, 2004 8.689 8.709 8.658 8.669 14,846 -0.05(-0.52%)
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.