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

Umh Properties (NY: UMH )

15.82 -0.17 (-1.06%)
Streaming Delayed Price Updated: 1:56 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 27, 2009 2.626 3.014 2.616 2.616 0 -0.05(-1.87%)
Feb 26, 2009 2.735 2.735 2.636 2.666 14,298 -0.01(-0.56%)
Feb 25, 2009 2.700 2.810 2.651 2.681 44,070 -0.02(-0.74%)
Feb 24, 2009 2.975 2.975 2.651 2.700 27,195 -0.29(-9.67%)
Feb 23, 2009 3.169 3.199 2.989 2.989 20,036 -0.21(-6.69%)
Feb 20, 2009 3.288 3.288 3.024 3.204 13,583 -0.13(-4.03%)
Feb 19, 2009 3.433 3.433 3.303 3.338 8,084 -0.10(-2.90%)
Feb 18, 2009 3.438 3.463 3.438 3.438 2,358 -0.03(-1.00%)
Feb 17, 2009 3.358 3.523 3.358 3.473 5,641 -0.09(-2.65%)
Feb 13, 2009 3.513 3.572 3.498 3.567 10,053 +0.00(+0.14%)
Feb 12, 2009 3.687 3.687 3.418 3.562 12,265 -0.17(-4.67%)
Feb 11, 2009 3.458 3.737 3.363 3.737 38,852 +0.25(+7.14%)
Feb 10, 2009 3.523 3.587 3.488 3.488 15,793 -0.00(-0.09%)
Feb 09, 2009 3.413 3.567 3.413 3.491 8,028 +0.03(+0.95%)
Feb 06, 2009 3.438 3.483 3.358 3.458 12,124 +0.06(+1.91%)
Feb 05, 2009 3.358 3.458 3.353 3.393 19,157 +0.09(+2.71%)
Feb 04, 2009 3.298 3.353 3.294 3.303 1,806 +0.05(+1.53%)
Feb 03, 2009 3.322 3.322 3.253 3.253 3,267 -0.02(-0.76%)
Feb 02, 2009 3.179 3.278 3.134 3.278 6,121 +0.04(+1.36%)
Jan 30, 2009 3.278 3.278 3.189 3.235 0 -0.01(-0.28%)
Jan 29, 2009 3.264 3.264 3.239 3.244 5,722 -0.04(-1.36%)
Jan 28, 2009 3.264 3.353 3.239 3.288 8,851 +0.02(+0.76%)
Jan 27, 2009 3.214 3.273 3.189 3.264 16,257 +0.02(+0.62%)
Jan 26, 2009 3.204 3.244 3.203 3.244 4,736 +0.03(+0.93%)
Jan 23, 2009 3.268 3.273 3.164 3.214 19,901 +0.02(+0.78%)
Jan 22, 2009 3.209 3.254 3.149 3.189 16,120 -0.02(-0.62%)
Jan 21, 2009 3.029 3.209 3.009 3.209 19,077 +0.13(+4.30%)
Jan 20, 2009 3.124 3.124 3.059 3.076 6,673 -0.07(-2.31%)
Jan 16, 2009 3.179 3.179 3.149 3.149 12,243 -0.01(-0.31%)
Jan 15, 2009 3.039 3.159 3.039 3.159 8,174 +0.04(+1.44%)
Jan 14, 2009 3.154 3.194 3.089 3.114 7,125 -0.02(-0.63%)
Jan 13, 2009 3.139 3.159 3.129 3.134 6,091 +0.01(+0.32%)
Jan 12, 2009 3.224 3.234 3.114 3.124 47,657 -0.08(-2.64%)
Jan 09, 2009 3.278 3.278 3.204 3.209 23,470 -0.06(-1.98%)
Jan 08, 2009 3.288 3.313 3.249 3.273 77,991 +0.05(+1.52%)
Jan 07, 2009 3.239 3.239 3.099 3.224 82,501 +0.11(+3.54%)
Jan 06, 2009 3.084 3.114 3.004 3.114 36,197 +0.07(+2.29%)
Jan 05, 2009 3.084 3.114 2.989 3.044 189,517 +0.00(+0.16%)
Jan 02, 2009 2.935 3.039 2.915 3.039 0 +0.07(+2.52%)
Jan 01, 2009 2.700 2.965 2.691 2.965 0 +0.00(+0.00%)
Dec 31, 2008 2.700 2.965 2.691 2.965 62,467 +0.25(+9.37%)
Dec 30, 2008 2.691 2.740 2.671 2.710 81,345 +0.02(+0.93%)
Dec 29, 2008 2.740 2.740 2.646 2.686 216,761 -0.04(-1.46%)
Dec 26, 2008 2.641 2.765 2.641 2.725 274,452 +0.09(+3.40%)
Dec 24, 2008 2.576 2.641 2.576 2.636 17,090 +0.07(+2.72%)
Dec 23, 2008 2.666 2.666 2.551 2.566 36,421 -0.09(-3.38%)
Dec 22, 2008 2.616 2.656 2.591 2.656 16,257 +0.06(+2.50%)
Dec 19, 2008 2.815 2.840 2.591 2.591 96,657 -0.27(-9.57%)
Dec 18, 2008 2.890 2.915 2.825 2.865 16,050 +0.01(+0.52%)
Dec 17, 2008 2.875 2.880 2.850 2.850 5,950 -0.05(-1.85%)
Dec 16, 2008 2.979 2.979 2.890 2.904 35,392 -0.01(-0.38%)
Dec 15, 2008 3.124 3.124 2.865 2.915 14,705 -0.00(-0.17%)
Dec 12, 2008 2.790 2.920 2.765 2.920 20,610 +0.13(+4.83%)
Dec 11, 2008 2.740 2.940 2.740 2.785 30,938 -0.20(-6.83%)
Dec 10, 2008 3.059 3.149 2.760 2.989 37,040 +0.02(+0.84%)
Dec 09, 2008 2.740 3.024 2.740 2.965 35,580 +0.22(+8.18%)
Dec 08, 2008 2.571 2.740 2.571 2.740 24,905 +0.10(+3.77%)
Dec 05, 2008 2.740 2.740 2.566 2.641 17,387 -0.15(-5.36%)
Dec 04, 2008 2.740 2.790 2.720 2.790 1,806 +0.02(+0.90%)
Dec 03, 2008 2.765 2.825 2.710 2.765 6,577 +0.03(+1.28%)
Dec 02, 2008 2.740 2.790 2.641 2.730 20,433 -0.01(-0.36%)
Dec 01, 2008 2.820 2.825 2.725 2.740 21,068 -0.10(-3.51%)
Nov 28, 2008 2.820 2.840 2.805 2.840 2,970 +0.05(+1.97%)
Nov 26, 2008 2.770 2.789 2.740 2.785 19,576 -0.03(-1.24%)
Nov 25, 2008 2.855 2.920 2.805 2.820 9,511 -0.02(-0.88%)
Nov 24, 2008 2.770 2.855 2.749 2.845 8,439 +0.10(+3.82%)
Nov 21, 2008 2.676 2.790 2.616 2.740 41,929 +0.02(+0.92%)
Nov 20, 2008 2.915 2.915 2.691 2.715 29,601 -0.22(-7.63%)
Nov 19, 2008 2.989 2.989 2.915 2.940 15,151 -0.02(-0.84%)
Nov 18, 2008 2.940 2.965 2.840 2.965 20,937 -0.02(-0.83%)
Nov 17, 2008 2.910 3.034 2.910 2.989 57,495 -0.00(-0.02%)
Nov 14, 2008 2.992 2.992 2.920 2.990 14,019 -0.00(-0.15%)
Nov 13, 2008 3.014 3.024 2.975 2.994 12,078 -0.06(-2.11%)
Nov 12, 2008 3.014 3.059 3.014 3.059 2,737 +0.04(+1.48%)
Nov 11, 2008 3.039 3.064 3.014 3.014 2,458 -0.03(-0.90%)
Nov 10, 2008 3.039 3.114 3.039 3.042 21,505 -0.01(-0.23%)
Nov 07, 2008 3.114 3.164 3.039 3.049 17,461 -0.07(-2.10%)
Nov 06, 2008 3.164 3.164 3.114 3.114 4,828 -0.10(-3.10%)
Nov 05, 2008 3.129 3.214 3.064 3.214 39,283 +0.00(+0.00%)
Nov 04, 2008 3.114 3.214 3.114 3.214 9,433 +0.11(+3.70%)
Nov 03, 2008 3.014 3.159 2.954 3.099 23,482 +0.13(+4.54%)
Oct 31, 2008 2.780 2.984 2.740 2.965 39,488 +0.14(+5.01%)
Oct 30, 2008 2.865 2.865 2.790 2.823 21,621 +0.01(+0.28%)
Oct 29, 2008 2.900 2.900 2.790 2.815 9,583 -0.06(-2.25%)
Oct 28, 2008 2.845 2.880 2.785 2.880 16,821 +0.05(+1.76%)
Oct 27, 2008 2.875 2.925 2.830 2.830 22,228 -0.06(-2.07%)
Oct 24, 2008 3.039 3.039 2.890 2.890 34,252 -0.16(-5.38%)
Oct 23, 2008 3.204 3.259 3.054 3.054 30,579 -0.18(-5.69%)
Oct 22, 2008 3.303 3.313 3.209 3.239 15,654 -0.07(-2.11%)
Oct 21, 2008 3.303 3.308 3.244 3.308 9,834 +0.05(+1.53%)
Oct 20, 2008 3.219 3.273 3.199 3.259 10,201 +0.02(+0.62%)
Oct 17, 2008 3.114 3.239 3.094 3.239 23,195 +0.14(+4.67%)
Oct 16, 2008 3.114 3.114 3.044 3.094 16,774 -0.02(-0.64%)
Oct 15, 2008 3.179 3.229 3.114 3.114 4,281 -0.07(-2.34%)
Oct 14, 2008 3.104 3.224 3.084 3.189 24,636 +0.10(+3.40%)
Oct 13, 2008 2.940 3.089 2.875 3.084 48,520 +0.14(+4.91%)
Oct 10, 2008 2.970 3.144 2.865 2.940 63,364 -0.25(-7.96%)
Oct 09, 2008 3.239 3.393 3.194 3.194 22,193 -0.17(-5.12%)
Oct 08, 2008 3.373 3.488 3.363 3.366 24,317 -0.11(-3.07%)
Oct 07, 2008 3.413 3.473 3.363 3.473 19,638 +0.03(+1.01%)
Oct 06, 2008 3.582 3.587 3.438 3.438 18,053 -0.12(-3.50%)
Oct 03, 2008 3.612 3.612 3.518 3.562 12,347 +0.00(+0.00%)
Oct 02, 2008 3.538 3.627 3.513 3.562 23,213 +0.02(+0.70%)
Oct 01, 2008 3.508 3.590 3.488 3.538 31,338 +0.07(+2.16%)
Sep 30, 2008 3.557 3.662 3.463 3.463 60,741 -0.12(-3.47%)
Sep 29, 2008 3.712 3.716 3.577 3.587 33,449 -0.14(-3.74%)
Sep 26, 2008 3.737 3.737 3.687 3.727 0 -0.03(-0.93%)
Sep 25, 2008 3.792 3.871 3.702 3.762 54,118 -0.07(-1.95%)
Sep 24, 2008 3.911 3.911 3.787 3.836 26,228 +0.02(+0.65%)
Sep 23, 2008 3.812 3.836 3.787 3.812 9,411 -0.02(-0.65%)
Sep 22, 2008 3.851 3.858 3.762 3.836 20,696 +0.00(+0.00%)
Sep 19, 2008 3.817 3.886 3.812 3.836 0 +0.03(+0.92%)
Sep 18, 2008 3.792 3.802 3.702 3.802 24,255 +0.01(+0.39%)
Sep 17, 2008 3.911 3.911 3.787 3.787 12,610 -0.05(-1.30%)
Sep 16, 2008 3.861 3.891 3.812 3.836 42,453 -0.02(-0.65%)
Sep 15, 2008 4.006 4.006 3.861 3.861 26,599 -0.10(-2.64%)
Sep 12, 2008 3.986 3.986 3.936 3.966 17,130 -0.04(-1.00%)
Sep 11, 2008 4.170 4.170 3.861 4.006 54,481 -0.21(-5.08%)
Sep 10, 2008 4.280 4.315 4.155 4.220 11,472 +0.04(+1.07%)
Sep 09, 2008 4.185 4.194 4.130 4.175 11,139 +0.04(+1.09%)
Sep 08, 2008 4.135 4.235 4.130 4.130 14,390 -0.02(-0.48%)
Sep 05, 2008 4.200 4.225 4.150 4.150 0 -0.03(-0.72%)
Sep 04, 2008 4.210 4.210 4.155 4.180 4,616 -0.03(-0.71%)
Sep 03, 2008 4.200 4.215 4.200 4.210 14,450 +0.03(+0.84%)
Sep 02, 2008 4.185 4.185 4.175 4.175 3,684 -0.01(-0.24%)
Aug 29, 2008 4.175 4.200 4.175 4.185 6,021 -0.02(-0.59%)
Aug 28, 2008 4.135 4.225 4.135 4.210 9,934 +0.02(+0.59%)
Aug 27, 2008 4.205 4.206 4.180 4.185 3,472 -0.01(-0.35%)
Aug 26, 2008 4.145 4.210 4.135 4.200 14,053 +0.06(+1.57%)
Aug 25, 2008 4.111 4.135 4.111 4.135 6,099 -0.01(-0.24%)
Aug 22, 2008 3.981 4.145 3.981 4.145 40,325 +0.16(+4.00%)
Aug 21, 2008 3.961 3.986 3.930 3.986 6,825 +0.02(+0.63%)
Aug 20, 2008 4.041 4.041 3.961 3.961 15,050 -0.08(-2.09%)
Aug 19, 2008 3.941 4.111 3.941 4.046 28,746 +0.15(+3.73%)
Aug 18, 2008 3.921 3.926 3.899 3.900 3,813 +0.01(+0.23%)
Aug 15, 2008 3.906 3.916 3.886 3.891 0 +0.00(+0.13%)
Aug 14, 2008 3.876 3.901 3.866 3.886 5,218 +0.02(+0.65%)
Aug 13, 2008 3.822 3.896 3.822 3.861 15,759 -0.05(-1.27%)
Aug 12, 2008 3.961 3.986 3.866 3.911 11,365 +0.00(+0.13%)
Aug 11, 2008 3.812 3.906 3.812 3.906 14,858 +0.07(+1.82%)
Aug 08, 2008 3.812 3.901 3.812 3.836 21,314 +0.00(+0.00%)
Aug 07, 2008 3.956 3.961 3.836 3.836 63,798 -0.12(-3.14%)
Aug 06, 2008 4.046 4.046 3.961 3.961 32,765 -0.08(-2.09%)
Aug 05, 2008 4.016 4.066 4.016 4.046 17,525 +0.05(+1.37%)
Aug 04, 2008 4.021 4.036 3.991 3.991 8,429 -0.04(-0.99%)
Aug 01, 2008 4.006 4.051 3.986 4.031 19,518 -0.02(-0.48%)
Jul 31, 2008 3.936 4.061 3.936 4.050 37,379 +0.11(+2.90%)
Jul 30, 2008 3.841 3.946 3.841 3.936 30,055 +0.09(+2.46%)
Jul 29, 2008 3.841 3.986 3.802 3.841 49,981 +0.02(+0.65%)
Jul 28, 2008 3.802 3.856 3.802 3.817 18,904 +0.01(+0.26%)
Jul 25, 2008 3.787 3.836 3.787 3.807 24,548 +0.01(+0.26%)
Jul 24, 2008 3.916 3.916 3.787 3.797 28,297 -0.07(-1.74%)
Jul 23, 2008 3.841 3.935 3.836 3.864 28,656 +0.06(+1.64%)
Jul 22, 2008 3.807 3.841 3.737 3.802 35,763 -0.06(-1.55%)
Jul 21, 2008 3.866 3.886 3.861 3.861 4,696 -0.00(-0.13%)
Jul 18, 2008 3.961 3.971 3.861 3.866 16,357 -0.12(-3.00%)
Jul 17, 2008 3.961 4.036 3.911 3.986 16,188 +0.03(+0.76%)
Jul 16, 2008 3.891 3.961 3.886 3.956 10,741 +0.04(+1.02%)
Jul 15, 2008 3.993 3.993 3.836 3.916 24,568 -0.07(-1.86%)
Jul 14, 2008 4.036 4.052 3.986 3.990 13,447 -0.06(-1.37%)
Jul 11, 2008 4.026 4.061 4.011 4.046 6,823 -0.02(-0.49%)
Jul 10, 2008 4.076 4.130 4.061 4.066 17,100 -0.01(-0.24%)
Jul 09, 2008 4.140 4.140 4.076 4.076 14,250 -0.08(-1.92%)
Jul 08, 2008 4.185 4.185 4.135 4.155 23,701 -0.03(-0.71%)
Jul 07, 2008 4.195 4.230 4.185 4.185 6,151 -0.01(-0.24%)
Jul 04, 2008 4.225 4.225 4.195 4.195 26,123 +0.00(+0.00%)
Jul 03, 2008 4.225 4.225 4.195 4.195 26,123 -0.01(-0.36%)
Jul 02, 2008 4.250 4.250 4.195 4.210 15,412 -0.04(-0.94%)
Jul 01, 2008 4.360 4.360 4.243 4.250 35,855 -0.11(-2.51%)
Jun 30, 2008 4.414 4.414 4.305 4.360 27,368 +0.06(+1.39%)
Jun 27, 2008 4.260 4.300 4.230 4.300 27,586 +0.04(+0.94%)
Jun 26, 2008 4.260 4.360 4.215 4.260 25,577 -0.02(-0.45%)
Jun 25, 2008 4.350 4.350 4.260 4.279 23,761 -0.02(-0.36%)
Jun 24, 2008 4.310 4.424 4.260 4.295 16,959 +0.01(+0.23%)
Jun 23, 2008 4.335 4.360 4.285 4.285 20,062 -0.07(-1.71%)
Jun 20, 2008 4.265 4.364 4.265 4.360 32,185 -0.02(-0.57%)
Jun 19, 2008 4.320 4.409 4.295 4.385 58,732 +0.02(+0.57%)
Jun 18, 2008 4.365 4.479 4.290 4.360 73,807 +0.02(+0.57%)
Jun 17, 2008 4.350 4.419 4.310 4.335 93,913 -0.02(-0.46%)
Jun 16, 2008 4.305 4.360 4.225 4.355 39,338 +0.03(+0.69%)
Jun 13, 2008 4.315 4.454 4.255 4.325 57,106 +0.04(+0.93%)
Jun 12, 2008 4.355 4.429 4.285 4.285 31,532 -0.12(-2.82%)
Jun 11, 2008 4.484 4.529 4.409 4.409 30,127 -0.00(-0.11%)
Jun 10, 2008 4.404 4.420 4.360 4.414 29,062 +0.04(+0.91%)
Jun 09, 2008 4.395 4.413 4.375 4.375 22,212 -0.05(-1.13%)
Jun 06, 2008 4.429 4.479 4.424 4.424 19,701 -0.03(-0.67%)
Jun 05, 2008 4.459 4.499 4.414 4.454 23,707 -0.01(-0.17%)
Jun 04, 2008 4.484 4.490 4.459 4.462 37,893 -0.05(-1.16%)
Jun 03, 2008 4.487 4.549 4.474 4.514 41,166 +0.01(+0.33%)
Jun 02, 2008 4.559 4.559 4.449 4.499 20,018 -0.02(-0.55%)
May 30, 2008 4.604 4.604 4.484 4.524 67,912 +0.06(+1.45%)
May 29, 2008 4.519 4.556 4.434 4.459 120,386 -0.04(-1.00%)
May 28, 2008 4.484 4.539 4.459 4.504 69,630 +0.01(+0.33%)
May 27, 2008 4.534 4.549 4.484 4.489 30,035 -0.03(-0.66%)
May 26, 2008 4.519 4.544 4.484 4.519 0 +0.00(+0.00%)
May 23, 2008 4.519 4.544 4.484 4.519 45,102 +0.00(+0.00%)
May 22, 2008 4.564 4.584 4.484 4.519 83,792 +0.00(+0.00%)
May 21, 2008 4.484 4.683 4.484 4.519 102,152 +0.00(+0.11%)
May 20, 2008 4.484 4.549 4.474 4.514 49,644 +0.02(+0.38%)
May 19, 2008 4.459 4.569 4.434 4.497 50,928 +0.04(+0.85%)
May 16, 2008 4.335 4.459 4.335 4.459 52,733 +0.15(+3.59%)
May 15, 2008 4.290 4.509 4.290 4.305 80,225 +0.04(+1.05%)
May 14, 2008 4.160 4.335 4.160 4.260 64,940 +0.10(+2.39%)
May 13, 2008 4.290 4.305 3.966 4.160 173,214 -0.13(-3.02%)
May 12, 2008 4.738 4.863 4.250 4.290 198,882 -0.57(-11.69%)
May 09, 2008 4.977 4.977 4.858 4.858 32,670 -0.10(-1.99%)
May 08, 2008 4.938 4.982 4.938 4.957 12,483 -0.01(-0.22%)
May 07, 2008 4.933 4.977 4.920 4.967 31,191 -0.01(-0.20%)
May 06, 2008 4.943 4.982 4.943 4.977 7,325 +0.00(+0.00%)
May 05, 2008 4.982 4.982 4.948 4.977 20,447 +0.02(+0.50%)
May 02, 2008 4.958 4.997 4.953 4.953 3,476 -0.07(-1.39%)
May 01, 2008 5.027 5.027 4.982 5.022 5,999 +0.01(+0.30%)
Apr 30, 2008 4.972 5.007 4.943 5.007 19,193 +0.06(+1.27%)
Apr 29, 2008 5.112 5.112 4.944 4.944 14,181 -0.08(-1.65%)
Apr 28, 2008 5.092 5.102 5.027 5.027 20,829 -0.01(-0.20%)
Apr 25, 2008 5.082 5.087 5.027 5.037 6,406 +0.00(+0.10%)
Apr 24, 2008 5.057 5.057 5.020 5.032 4,214 -0.05(-0.98%)
Apr 23, 2008 5.276 5.276 5.007 5.082 55,595 +0.15(+3.03%)
Apr 22, 2008 4.913 4.982 4.908 4.933 17,411 -0.05(-1.00%)
Apr 21, 2008 4.858 5.027 4.858 4.982 13,447 -0.07(-1.38%)
Apr 18, 2008 4.967 5.052 4.883 5.052 20,170 +0.06(+1.20%)
Apr 17, 2008 4.977 5.007 4.972 4.992 50,979 +0.08(+1.73%)
Apr 16, 2008 4.903 4.953 4.878 4.908 23,482 +0.00(+0.00%)
Apr 15, 2008 4.903 4.908 4.880 4.908 27,496 +0.06(+1.23%)
Apr 14, 2008 4.863 4.898 4.848 4.848 21,190 -0.05(-1.12%)
Apr 11, 2008 4.913 4.958 4.853 4.903 17,662 -0.02(-0.51%)
Apr 10, 2008 4.514 4.938 4.514 4.928 24,486 +0.02(+0.41%)
Apr 09, 2008 4.933 4.933 4.856 4.908 9,834 +0.00(+0.10%)
Apr 08, 2008 4.858 4.908 4.853 4.903 13,848 +0.04(+0.82%)
Apr 07, 2008 4.833 4.903 4.818 4.863 30,378 -0.02(-0.51%)
Apr 04, 2008 4.938 4.958 4.883 4.888 18,063 -0.04(-0.81%)
Apr 03, 2008 4.918 4.943 4.918 4.928 802 -0.03(-0.70%)
Apr 02, 2008 4.908 4.972 4.903 4.963 25,624 +0.02(+0.40%)
Apr 01, 2008 4.908 4.982 4.903 4.943 17,487 +0.02(+0.41%)
Mar 31, 2008 4.838 4.972 4.838 4.923 5,439 -0.01(-0.20%)
Mar 28, 2008 4.958 4.958 4.868 4.933 14,085 +0.03(+0.61%)
Mar 27, 2008 4.893 4.913 4.883 4.903 15,755 -0.00(-0.00%)
Mar 26, 2008 4.933 4.953 4.883 4.903 22,278 -0.05(-1.11%)
Mar 25, 2008 5.032 5.037 4.933 4.958 45,961 -0.06(-1.29%)
Mar 24, 2008 5.077 5.077 5.007 5.022 54,591 -0.02(-0.36%)
Mar 21, 2008 5.032 5.041 5.032 5.041 3,612 +0.00(+0.00%)
Mar 20, 2008 5.032 5.041 5.032 5.041 3,612 -0.01(-0.23%)
Mar 19, 2008 5.182 5.182 5.027 5.052 12,509 +0.02(+0.40%)
Mar 18, 2008 5.032 5.082 5.007 5.032 27,835 +0.02(+0.50%)
Mar 17, 2008 4.933 5.007 4.933 5.007 21,074 +0.07(+1.52%)
Mar 14, 2008 5.077 5.102 4.883 4.933 80,482 -0.13(-2.65%)
Mar 13, 2008 5.207 5.207 5.057 5.067 29,302 -0.19(-3.60%)
Mar 12, 2008 5.356 5.421 5.256 5.256 32,915 -0.16(-3.03%)
Mar 11, 2008 5.421 5.456 5.406 5.421 9,232 -0.03(-0.64%)
Mar 10, 2008 5.486 5.521 5.456 5.456 18,464 -0.03(-0.54%)
Mar 07, 2008 5.506 5.520 5.486 5.486 13,045 -0.01(-0.27%)
Mar 06, 2008 5.516 5.531 5.481 5.501 19,066 -0.06(-1.16%)
Mar 05, 2008 5.565 5.565 5.545 5.565 10,637 -0.00(-0.00%)
Mar 04, 2008 5.580 5.580 5.560 5.565 8,831 +0.00(+0.09%)
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.