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

Umh Properties (NY: UMH )

15.89 -0.10 (-0.63%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 20, 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 (%)
Feb 28, 2006 7.658 7.793 7.658 7.723 13,246 +0.06(+0.85%)
Feb 27, 2006 7.628 7.658 7.598 7.658 11,640 +0.03(+0.39%)
Feb 24, 2006 7.648 7.668 7.583 7.628 6,823 -0.08(-1.03%)
Feb 23, 2006 7.718 7.718 7.678 7.708 1,605 -0.04(-0.51%)
Feb 22, 2006 7.798 7.798 7.618 7.748 32,714 +0.11(+1.50%)
Feb 21, 2006 7.573 7.653 7.414 7.633 56,799 -0.06(-0.78%)
Feb 17, 2006 7.793 7.799 7.673 7.693 35,926 -0.05(-0.71%)
Feb 16, 2006 7.773 7.798 7.708 7.748 34,922 -0.03(-0.38%)
Feb 15, 2006 7.693 7.778 7.673 7.778 36,729 +0.05(+0.64%)
Feb 14, 2006 7.723 7.728 7.638 7.728 10,235 -0.01(-0.19%)
Feb 13, 2006 7.723 7.743 7.638 7.743 18,063 -0.13(-1.65%)
Feb 10, 2006 7.892 7.892 7.798 7.872 40,140 -0.04(-0.48%)
Feb 09, 2006 7.942 7.942 7.902 7.910 3,010 +0.01(+0.16%)
Feb 08, 2006 7.942 7.947 7.857 7.897 4,816 -0.01(-0.19%)
Feb 07, 2006 7.862 7.917 7.827 7.912 34,521 +0.00(+0.00%)
Feb 06, 2006 7.897 7.967 7.852 7.912 23,683 +0.06(+0.76%)
Feb 03, 2006 7.897 7.907 7.852 7.852 9,834 -0.04(-0.51%)
Feb 02, 2006 7.847 7.937 7.847 7.892 4,616 -0.01(-0.19%)
Feb 01, 2006 7.877 7.972 7.847 7.907 28,500 +0.03(+0.44%)
Jan 31, 2006 7.773 7.882 7.773 7.872 22,679 +0.06(+0.83%)
Jan 30, 2006 7.852 7.872 7.807 7.807 11,440 -0.05(-0.63%)
Jan 27, 2006 7.807 7.897 7.807 7.857 26,292 +0.05(+0.64%)
Jan 26, 2006 7.822 7.822 7.728 7.807 18,665 -0.01(-0.19%)
Jan 25, 2006 7.802 7.822 7.798 7.822 5,820 +0.10(+1.36%)
Jan 24, 2006 7.817 7.822 7.658 7.718 56,598 -0.09(-1.21%)
Jan 23, 2006 7.817 7.817 7.673 7.812 12,845 +0.04(+0.51%)
Jan 20, 2006 7.728 7.817 7.723 7.773 16,257 -0.00(-0.06%)
Jan 19, 2006 7.798 7.798 7.758 7.778 3,211 -0.02(-0.26%)
Jan 18, 2006 7.773 7.842 7.748 7.798 17,260 +0.02(+0.32%)
Jan 17, 2006 7.798 7.803 7.728 7.773 11,038 -0.07(-0.95%)
Jan 13, 2006 7.872 7.872 7.723 7.847 8,831 -0.05(-0.63%)
Jan 12, 2006 7.837 7.897 7.723 7.897 19,267 +0.06(+0.76%)
Jan 11, 2006 7.703 7.867 7.693 7.837 23,883 +0.12(+1.61%)
Jan 10, 2006 7.748 7.798 7.713 7.713 28,500 -0.04(-0.51%)
Jan 09, 2006 7.748 7.862 7.748 7.753 9,031 -0.04(-0.58%)
Jan 06, 2006 7.872 7.872 7.703 7.798 45,158 -0.04(-0.51%)
Jan 05, 2006 7.872 7.892 7.773 7.837 10,436 -0.03(-0.44%)
Jan 04, 2006 7.892 7.897 7.773 7.872 6,422 +0.02(+0.25%)
Jan 03, 2006 7.922 7.967 7.773 7.852 23,482 -0.07(-0.88%)
Dec 30, 2005 7.768 7.922 7.763 7.922 19,468 +0.19(+2.45%)
Dec 29, 2005 7.748 7.798 7.728 7.733 29,905 +0.00(+0.06%)
Dec 28, 2005 7.842 7.842 7.628 7.728 11,640 -0.11(-1.46%)
Dec 27, 2005 7.638 7.842 7.573 7.842 12,845 +0.21(+2.74%)
Dec 23, 2005 7.648 7.673 7.633 7.633 12,243 +0.02(+0.26%)
Dec 22, 2005 7.573 7.643 7.499 7.614 12,243 +0.05(+0.60%)
Dec 21, 2005 7.543 7.598 7.543 7.568 10,235 -0.03(-0.46%)
Dec 20, 2005 7.573 7.648 7.573 7.603 9,633 +0.00(+0.07%)
Dec 19, 2005 7.658 7.668 7.573 7.598 18,464 -0.07(-0.91%)
Dec 16, 2005 7.603 7.668 7.578 7.668 37,732 +0.09(+1.18%)
Dec 15, 2005 7.598 7.598 7.573 7.578 12,443 -0.03(-0.39%)
Dec 14, 2005 7.578 7.613 7.573 7.608 12,243 +0.03(+0.39%)
Dec 13, 2005 7.623 7.623 7.578 7.578 19,468 -0.02(-0.33%)
Dec 12, 2005 7.608 7.623 7.573 7.603 14,450 +0.03(+0.39%)
Dec 09, 2005 7.578 7.623 7.573 7.573 11,038 -0.01(-0.13%)
Dec 08, 2005 7.623 7.643 7.583 7.583 2,007 -0.06(-0.85%)
Dec 07, 2005 7.623 7.648 7.573 7.648 10,235 +0.05(+0.66%)
Dec 06, 2005 7.598 7.623 7.573 7.598 8,630 -0.05(-0.65%)
Dec 05, 2005 7.613 7.648 7.573 7.648 21,074 +0.06(+0.85%)
Dec 02, 2005 7.638 7.658 7.584 7.584 3,612 -0.07(-0.90%)
Dec 01, 2005 7.638 7.673 7.603 7.653 29,704 +0.03(+0.46%)
Nov 30, 2005 7.603 7.623 7.598 7.618 13,447 +0.01(+0.20%)
Nov 29, 2005 7.638 7.648 7.599 7.603 6,623 -0.04(-0.59%)
Nov 28, 2005 7.648 7.648 7.573 7.648 35,123 +0.02(+0.33%)
Nov 25, 2005 7.613 7.623 7.598 7.623 3,411 +0.00(+0.07%)
Nov 23, 2005 7.623 7.623 7.578 7.618 3,010 -0.00(-0.07%)
Nov 22, 2005 7.623 7.623 7.509 7.623 17,059 -0.04(-0.58%)
Nov 21, 2005 7.643 7.668 7.573 7.668 17,461 +0.02(+0.33%)
Nov 18, 2005 7.603 7.643 7.578 7.643 7,626 +0.06(+0.85%)
Nov 17, 2005 7.528 7.663 7.528 7.578 14,852 +0.00(+0.07%)
Nov 16, 2005 7.573 7.588 7.573 7.573 12,042 -0.01(-0.20%)
Nov 15, 2005 7.633 7.598 7.573 7.588 27,897 -0.01(-0.13%)
Nov 14, 2005 7.578 7.623 7.573 7.598 12,243 +0.00(+0.00%)
Nov 11, 2005 7.578 7.648 7.578 7.598 6,422 -0.01(-0.12%)
Nov 10, 2005 7.528 7.608 7.474 7.608 49,975 +0.02(+0.32%)
Nov 09, 2005 7.598 7.668 7.578 7.583 23,081 +0.00(+0.07%)
Nov 08, 2005 7.578 7.623 7.578 7.578 8,228 -0.04(-0.52%)
Nov 07, 2005 7.573 7.618 7.573 7.618 9,232 +0.04(+0.59%)
Nov 04, 2005 7.573 7.588 7.573 7.573 14,250 -0.00(-0.07%)
Nov 03, 2005 7.578 7.603 7.578 7.578 15,253 +0.00(+0.00%)
Nov 02, 2005 7.618 7.618 7.578 7.578 7,225 -0.00(-0.07%)
Nov 01, 2005 7.638 7.638 7.548 7.583 7,626 -0.04(-0.52%)
Oct 31, 2005 7.643 7.643 7.573 7.623 34,521 +0.00(+0.00%)
Oct 28, 2005 7.598 7.623 7.593 7.623 3,411 +0.02(+0.33%)
Oct 27, 2005 7.623 7.633 7.573 7.598 7,626 +0.02(+0.33%)
Oct 26, 2005 7.598 7.598 7.573 7.573 10,035 -0.02(-0.33%)
Oct 25, 2005 7.583 7.608 7.573 7.598 7,626 +0.00(+0.07%)
Oct 24, 2005 7.633 7.633 7.588 7.593 7,626 -0.01(-0.20%)
Oct 21, 2005 7.633 7.638 7.608 7.608 7,225 -0.02(-0.33%)
Oct 20, 2005 7.573 7.638 7.573 7.633 3,010 +0.01(+0.13%)
Oct 19, 2005 7.608 7.643 7.583 7.623 5,820 -0.01(-0.20%)
Oct 18, 2005 7.598 7.638 7.573 7.638 26,693 +0.01(+0.20%)
Oct 17, 2005 7.633 7.648 7.593 7.623 7,024 -0.00(-0.02%)
Oct 14, 2005 7.588 7.668 7.563 7.625 12,042 +0.04(+0.48%)
Oct 13, 2005 7.628 7.628 7.568 7.588 16,859 -0.05(-0.72%)
Oct 12, 2005 7.623 7.678 7.623 7.643 16,056 +0.00(+0.00%)
Oct 11, 2005 7.628 7.713 7.628 7.643 5,419 -0.04(-0.58%)
Oct 10, 2005 7.698 7.698 7.628 7.688 13,246 -0.06(-0.77%)
Oct 07, 2005 7.768 7.773 7.703 7.748 4,214 +0.02(+0.26%)
Oct 06, 2005 7.773 7.817 7.723 7.728 15,454 -0.10(-1.27%)
Oct 05, 2005 7.922 7.922 7.827 7.827 10,637 -0.01(-0.19%)
Oct 04, 2005 7.877 7.967 7.803 7.842 23,683 -0.01(-0.13%)
Oct 03, 2005 7.887 7.887 7.693 7.852 19,669 -0.05(-0.63%)
Sep 30, 2005 7.907 7.907 7.857 7.902 11,239 +0.05(+0.63%)
Sep 29, 2005 7.937 7.942 7.852 7.852 18,264 -0.01(-0.13%)
Sep 28, 2005 7.822 7.947 7.822 7.862 17,862 -0.01(-0.13%)
Sep 27, 2005 7.947 7.957 7.842 7.872 19,468 -0.03(-0.38%)
Sep 26, 2005 7.812 7.907 7.693 7.902 21,876 +0.12(+1.54%)
Sep 23, 2005 7.783 7.872 7.723 7.783 14,450 -0.12(-1.58%)
Sep 22, 2005 7.887 7.907 7.887 7.907 4,816 -0.00(-0.06%)
Sep 21, 2005 7.872 7.922 7.872 7.912 7,225 +0.06(+0.76%)
Sep 20, 2005 7.822 7.922 7.822 7.852 11,038 +0.03(+0.38%)
Sep 19, 2005 7.778 7.822 7.673 7.822 74,461 +0.01(+0.09%)
Sep 16, 2005 7.922 8.007 7.723 7.815 45,359 -0.06(-0.72%)
Sep 15, 2005 8.032 8.032 7.822 7.872 12,845 -0.14(-1.80%)
Sep 14, 2005 8.072 8.091 7.897 8.017 15,253 -0.03(-0.37%)
Sep 13, 2005 8.072 8.136 8.047 8.047 9,232 -0.07(-0.92%)
Sep 12, 2005 8.196 8.196 8.032 8.121 22,478 -0.10(-1.21%)
Sep 09, 2005 8.096 8.221 8.047 8.221 44,757 +0.16(+2.04%)
Sep 08, 2005 8.007 8.057 7.972 8.057 9,834 +0.03(+0.43%)
Sep 07, 2005 7.827 8.121 7.798 8.022 27,496 +0.25(+3.21%)
Sep 06, 2005 7.768 7.798 7.748 7.773 9,232 +0.00(+0.00%)
Sep 02, 2005 7.738 7.783 7.723 7.773 15,654 +0.03(+0.45%)
Sep 01, 2005 7.693 7.738 7.678 7.738 3,010 -0.00(-0.06%)
Aug 31, 2005 7.723 7.743 7.673 7.743 6,422 -0.00(-0.06%)
Aug 30, 2005 7.723 7.768 7.673 7.748 12,042 +0.00(+0.00%)
Aug 29, 2005 7.678 7.773 7.653 7.748 36,327 +0.05(+0.71%)
Aug 26, 2005 7.673 7.698 7.673 7.693 12,644 +0.01(+0.19%)
Aug 25, 2005 7.698 7.698 7.673 7.678 10,637 +0.00(+0.00%)
Aug 24, 2005 7.673 7.698 7.673 7.678 11,640 +0.00(+0.00%)
Aug 23, 2005 7.673 7.698 7.673 7.678 25,690 +0.00(+0.07%)
Aug 22, 2005 7.698 7.703 7.648 7.673 11,841 -0.04(-0.58%)
Aug 19, 2005 7.743 7.743 7.673 7.718 4,616 -0.05(-0.64%)
Aug 18, 2005 7.678 7.773 7.673 7.768 49,172 +0.07(+0.91%)
Aug 17, 2005 7.748 7.763 7.678 7.698 9,433 -0.05(-0.71%)
Aug 16, 2005 7.713 7.753 7.678 7.753 9,834 +0.04(+0.52%)
Aug 15, 2005 7.723 7.763 7.698 7.713 14,250 -0.08(-1.09%)
Aug 12, 2005 7.703 7.798 7.673 7.798 10,436 +0.10(+1.29%)
Aug 11, 2005 7.698 7.698 7.623 7.698 33,517 -0.19(-2.40%)
Aug 10, 2005 8.072 8.077 7.857 7.887 22,077 -0.23(-2.88%)
Aug 09, 2005 8.042 8.121 8.022 8.121 24,887 +0.06(+0.80%)
Aug 08, 2005 8.077 8.121 7.972 8.057 48,771 -0.02(-0.31%)
Aug 05, 2005 8.196 8.196 8.022 8.082 32,714 -0.13(-1.58%)
Aug 04, 2005 8.116 8.216 8.067 8.211 15,855 +0.12(+1.48%)
Aug 03, 2005 8.017 8.131 8.007 8.091 23,081 +0.07(+0.93%)
Aug 02, 2005 8.022 8.037 7.977 8.017 20,271 +0.02(+0.25%)
Aug 01, 2005 7.748 8.022 7.748 7.997 35,123 +0.25(+3.28%)
Jul 29, 2005 7.668 7.748 7.668 7.743 27,697 +0.07(+0.97%)
Jul 28, 2005 7.658 7.668 7.573 7.668 7,426 -0.00(-0.06%)
Jul 27, 2005 7.573 7.673 7.548 7.673 28,700 +0.07(+0.92%)
Jul 26, 2005 7.538 7.618 7.538 7.603 11,038 +0.07(+0.93%)
Jul 25, 2005 7.474 7.543 7.474 7.533 13,647 +0.02(+0.27%)
Jul 22, 2005 7.533 7.548 7.514 7.514 11,440 -0.02(-0.33%)
Jul 21, 2005 7.499 7.538 7.488 7.538 9,834 +0.03(+0.40%)
Jul 20, 2005 7.504 7.523 7.464 7.509 23,482 -0.01(-0.20%)
Jul 19, 2005 7.523 7.523 7.469 7.523 11,640 +0.00(+0.00%)
Jul 18, 2005 7.499 7.533 7.459 7.523 20,471 +0.02(+0.33%)
Jul 15, 2005 7.523 7.523 7.459 7.499 4,214 -0.05(-0.66%)
Jul 14, 2005 7.543 7.548 7.464 7.548 25,288 +0.00(+0.00%)
Jul 13, 2005 7.504 7.548 7.504 7.548 30,306 +0.03(+0.46%)
Jul 12, 2005 7.449 7.523 7.449 7.514 25,489 +0.04(+0.53%)
Jul 11, 2005 7.444 7.573 7.434 7.474 60,813 +0.05(+0.67%)
Jul 08, 2005 7.499 7.504 7.404 7.424 29,102 -0.07(-0.93%)
Jul 07, 2005 7.474 7.563 7.464 7.494 35,926 +0.02(+0.27%)
Jul 06, 2005 7.519 7.533 7.374 7.474 52,384 -0.04(-0.60%)
Jul 05, 2005 7.499 7.538 7.489 7.519 12,443 +0.02(+0.27%)
Jul 01, 2005 7.499 7.563 7.489 7.499 36,528 +0.01(+0.13%)
Jun 30, 2005 7.499 7.519 7.489 7.489 14,651 -0.02(-0.33%)
Jun 29, 2005 7.538 7.568 7.514 7.514 35,324 -0.03(-0.40%)
Jun 28, 2005 7.553 7.593 7.499 7.543 33,517 -0.01(-0.13%)
Jun 27, 2005 7.519 7.598 7.514 7.553 23,281 -0.00(-0.07%)
Jun 24, 2005 7.548 7.623 7.528 7.558 30,507 +0.01(+0.13%)
Jun 23, 2005 7.623 7.673 7.548 7.548 33,517 -0.05(-0.66%)
Jun 22, 2005 7.623 7.658 7.568 7.598 29,704 -0.04(-0.52%)
Jun 21, 2005 7.693 7.693 7.623 7.638 14,651 -0.05(-0.71%)
Jun 20, 2005 7.743 7.748 7.623 7.693 22,478 -0.02(-0.32%)
Jun 17, 2005 7.693 7.748 7.678 7.718 15,253 +0.00(+0.00%)
Jun 16, 2005 7.673 7.718 7.598 7.718 39,137 +0.09(+1.24%)
Jun 15, 2005 7.643 7.643 7.558 7.623 35,926 +0.00(+0.00%)
Jun 14, 2005 7.628 7.643 7.548 7.623 23,683 -0.03(-0.39%)
Jun 13, 2005 7.653 7.653 7.558 7.653 24,285 +0.02(+0.26%)
Jun 10, 2005 7.623 7.648 7.494 7.633 30,105 +0.02(+0.26%)
Jun 09, 2005 7.474 7.698 7.474 7.613 28,098 +0.11(+1.53%)
Jun 08, 2005 7.558 7.568 7.424 7.499 29,704 -0.05(-0.66%)
Jun 07, 2005 7.514 7.558 7.474 7.548 46,964 +0.02(+0.33%)
Jun 06, 2005 7.573 7.573 7.474 7.523 23,281 -0.05(-0.66%)
Jun 03, 2005 7.573 7.648 7.548 7.573 17,260 +0.00(+0.00%)
Jun 02, 2005 7.543 7.573 7.444 7.573 19,066 +0.02(+0.33%)
Jun 01, 2005 7.349 7.648 7.349 7.548 101,757 +0.25(+3.41%)
May 31, 2005 7.618 7.648 7.299 7.299 293,029 -0.35(-4.62%)
May 27, 2005 7.778 7.798 7.648 7.653 48,169 -0.06(-0.78%)
May 26, 2005 7.698 7.773 7.678 7.713 6,221 +0.04(+0.52%)
May 25, 2005 7.708 7.773 7.668 7.673 54,391 +0.01(+0.20%)
May 24, 2005 7.673 7.703 7.658 7.658 17,662 +0.01(+0.20%)
May 23, 2005 7.598 7.693 7.514 7.643 35,324 +0.04(+0.59%)
May 20, 2005 7.753 7.753 7.598 7.598 49,975 -0.14(-1.87%)
May 19, 2005 7.743 7.773 7.713 7.743 29,503 +0.00(+0.00%)
May 18, 2005 7.768 7.773 7.738 7.743 15,654 -0.02(-0.32%)
May 17, 2005 7.743 7.773 7.718 7.768 18,063 +0.02(+0.32%)
May 16, 2005 7.718 7.743 7.718 7.743 21,274 +0.03(+0.39%)
May 13, 2005 7.653 7.713 7.653 7.713 39,739 +0.06(+0.78%)
May 12, 2005 7.673 7.723 7.618 7.653 28,901 -0.10(-1.35%)
May 11, 2005 7.798 7.803 7.728 7.758 9,834 -0.06(-0.83%)
May 10, 2005 7.847 7.882 7.798 7.822 28,700 +0.02(+0.32%)
May 09, 2005 7.847 7.892 7.723 7.798 26,493 -0.01(-0.19%)
May 06, 2005 7.827 7.857 7.798 7.812 7,626 +0.01(+0.19%)
May 05, 2005 7.663 7.822 7.663 7.798 33,317 +0.10(+1.29%)
May 04, 2005 7.713 7.718 7.678 7.698 10,235 -0.01(-0.19%)
May 03, 2005 7.613 7.723 7.613 7.713 26,894 +0.08(+1.04%)
May 02, 2005 7.708 7.713 7.623 7.633 53,387 -0.03(-0.39%)
Apr 29, 2005 7.643 7.668 7.628 7.663 13,246 +0.02(+0.26%)
Apr 28, 2005 7.638 7.643 7.638 7.643 4,616 -0.00(-0.07%)
Apr 27, 2005 7.643 7.648 7.608 7.648 8,028 +0.03(+0.39%)
Apr 26, 2005 7.673 7.673 7.603 7.618 7,827 -0.03(-0.39%)
Apr 25, 2005 7.653 7.658 7.598 7.648 20,873 +0.02(+0.26%)
Apr 22, 2005 7.623 7.648 7.623 7.628 3,411 -0.01(-0.20%)
Apr 21, 2005 7.643 7.648 7.643 7.643 2,809 -0.01(-0.20%)
Apr 20, 2005 7.668 7.673 7.598 7.658 11,440 -0.00(-0.06%)
Apr 19, 2005 7.633 7.673 7.633 7.663 11,038 +0.04(+0.52%)
Apr 18, 2005 7.603 7.648 7.603 7.623 8,429 +0.02(+0.26%)
Apr 15, 2005 7.728 7.728 7.598 7.603 14,852 -0.12(-1.55%)
Apr 14, 2005 7.803 7.803 7.723 7.723 17,059 -0.11(-1.40%)
Apr 13, 2005 7.748 7.832 7.748 7.832 14,450 +0.11(+1.42%)
Apr 12, 2005 7.822 7.842 7.723 7.723 4,214 -0.11(-1.46%)
Apr 11, 2005 7.822 7.837 7.763 7.837 9,433 +0.07(+0.96%)
Apr 08, 2005 7.852 7.872 7.763 7.763 9,433 -0.06(-0.83%)
Apr 07, 2005 7.862 7.862 7.822 7.827 6,823 -0.03(-0.44%)
Apr 06, 2005 7.822 7.862 7.822 7.862 3,411 +0.08(+1.02%)
Apr 05, 2005 7.748 7.822 7.748 7.783 5,218 -0.03(-0.38%)
Apr 04, 2005 7.947 7.972 7.773 7.812 27,496 -0.17(-2.12%)
Apr 01, 2005 7.922 8.022 7.922 7.982 12,243 -0.01(-0.12%)
Mar 31, 2005 7.947 8.022 7.947 7.992 8,630 +0.02(+0.25%)
Mar 30, 2005 7.952 7.972 7.947 7.972 16,859 +0.02(+0.25%)
Mar 29, 2005 7.972 7.972 7.952 7.952 9,232 -0.01(-0.19%)
Mar 28, 2005 7.937 7.967 7.937 7.967 1,003 +0.03(+0.38%)
Mar 24, 2005 7.962 7.967 7.922 7.937 14,651 -0.02(-0.31%)
Mar 23, 2005 8.007 8.007 7.922 7.962 37,933 -0.06(-0.81%)
Mar 22, 2005 8.072 8.072 8.002 8.027 7,225 +0.00(+0.00%)
Mar 21, 2005 7.947 8.027 7.927 8.027 12,042 +0.05(+0.62%)
Mar 18, 2005 7.982 7.982 7.967 7.977 8,228 +0.00(+0.00%)
Mar 17, 2005 7.922 7.982 7.922 7.977 29,503 +0.00(+0.06%)
Mar 16, 2005 7.947 7.977 7.947 7.972 35,324 +0.02(+0.25%)
Mar 15, 2005 7.947 7.952 7.867 7.952 26,292 +0.07(+0.95%)
Mar 14, 2005 7.932 7.932 7.817 7.877 7,626 -0.04(-0.57%)
Mar 11, 2005 7.967 7.967 7.852 7.922 15,855 -0.05(-0.63%)
Mar 10, 2005 7.927 7.972 7.907 7.972 42,348 +0.05(+0.63%)
Mar 09, 2005 7.872 7.927 7.872 7.922 27,697 +0.01(+0.19%)
Mar 08, 2005 7.847 7.952 7.847 7.907 22,880 +0.06(+0.83%)
Mar 07, 2005 7.847 7.872 7.819 7.842 11,239 +0.01(+0.19%)
Mar 04, 2005 7.827 7.872 7.822 7.827 9,232 -0.04(-0.57%)
Mar 03, 2005 7.822 7.922 7.822 7.872 14,651 +0.04(+0.51%)
Mar 02, 2005 7.718 7.837 7.708 7.832 19,468 +0.12(+1.55%)
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.