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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2014 5.745 5.821 5.739 5.774 155,706 -0.02(-0.40%)
Jul 30, 2014 5.762 5.803 5.716 5.797 96,043 +0.06(+1.12%)
Jul 29, 2014 5.710 5.751 5.698 5.733 95,142 +0.02(+0.41%)
Jul 28, 2014 5.681 5.722 5.670 5.710 75,080 +0.02(+0.31%)
Jul 25, 2014 5.739 5.762 5.681 5.693 118,928 -0.05(-0.81%)
Jul 24, 2014 5.803 5.821 5.722 5.739 111,304 -0.08(-1.30%)
Jul 23, 2014 5.786 5.821 5.786 5.815 100,071 +0.02(+0.40%)
Jul 22, 2014 5.797 5.809 5.792 5.792 66,926 +0.02(+0.30%)
Jul 21, 2014 5.792 5.797 5.733 5.774 58,187 -0.04(-0.70%)
Jul 18, 2014 5.751 5.821 5.739 5.815 83,775 +0.04(+0.71%)
Jul 17, 2014 5.757 5.803 5.739 5.774 94,222 -0.01(-0.20%)
Jul 16, 2014 5.768 5.809 5.757 5.786 97,258 +0.02(+0.30%)
Jul 15, 2014 5.809 5.814 5.762 5.768 112,368 -0.06(-1.00%)
Jul 14, 2014 5.792 5.838 5.792 5.827 107,582 +0.05(+0.91%)
Jul 11, 2014 5.827 5.828 5.774 5.774 86,899 -0.07(-1.20%)
Jul 10, 2014 5.809 5.850 5.786 5.844 59,900 -0.03(-0.50%)
Jul 09, 2014 5.920 5.926 5.867 5.873 77,804 -0.05(-0.79%)
Jul 08, 2014 5.908 5.955 5.908 5.920 76,831 +0.00(+0.00%)
Jul 07, 2014 5.937 5.961 5.908 5.920 104,135 -0.05(-0.78%)
Jul 03, 2014 5.943 5.966 5.966 5.966 59,726 +0.03(+0.49%)
Jul 02, 2014 5.867 5.955 5.867 5.937 86,212 +0.05(+0.89%)
Jul 01, 2014 5.844 5.885 5.797 5.885 140,758 +0.04(+0.70%)
Jun 30, 2014 5.821 5.850 5.792 5.844 146,258 +0.01(+0.20%)
Jun 27, 2014 5.768 5.832 5.768 5.832 235,742 +0.06(+1.11%)
Jun 26, 2014 5.780 5.821 5.746 5.768 48,541 -0.01(-0.20%)
Jun 25, 2014 5.739 5.786 5.727 5.780 129,893 +0.02(+0.30%)
Jun 24, 2014 5.751 5.774 5.739 5.762 107,283 -0.01(-0.10%)
Jun 23, 2014 5.768 5.781 5.742 5.768 98,811 -0.02(-0.40%)
Jun 20, 2014 5.762 5.815 5.733 5.792 251,680 +0.05(+0.81%)
Jun 19, 2014 5.739 5.768 5.727 5.745 119,010 +0.01(+0.20%)
Jun 18, 2014 5.727 5.739 5.699 5.733 76,706 +0.01(+0.20%)
Jun 17, 2014 5.727 5.733 5.681 5.722 122,050 +0.01(+0.10%)
Jun 16, 2014 5.710 5.733 5.694 5.716 107,053 +0.01(+0.10%)
Jun 13, 2014 5.704 5.722 5.652 5.710 75,133 +0.00(+0.00%)
Jun 12, 2014 5.727 5.727 5.658 5.710 106,940 -0.03(-0.51%)
Jun 11, 2014 5.727 5.739 5.658 5.739 162,846 -0.02(-0.40%)
Jun 10, 2014 5.803 5.803 5.716 5.762 138,372 -0.03(-0.50%)
Jun 06, 2014 5.751 5.792 5.738 5.792 113,034 +0.02(+0.30%)
Jun 05, 2014 5.693 5.786 5.693 5.774 103,209 +0.08(+1.43%)
Jun 04, 2014 5.681 5.710 5.669 5.693 69,930 +0.02(+0.41%)
Jun 03, 2014 5.733 5.751 5.663 5.669 189,389 -0.08(-1.32%)
Jun 02, 2014 5.797 5.797 5.716 5.745 95,705 -0.03(-0.60%)
May 30, 2014 5.739 5.780 5.733 5.780 96,551 +0.03(+0.61%)
May 29, 2014 5.757 5.768 5.725 5.745 67,884 -0.03(-0.50%)
May 28, 2014 5.757 5.815 5.722 5.774 148,908 -0.02(-0.30%)
May 27, 2014 5.803 5.827 5.780 5.792 217,936 -0.01(-0.20%)
May 23, 2014 5.768 5.803 5.803 5.803 111,558 +0.02(+0.40%)
May 22, 2014 5.739 5.780 5.727 5.780 52,666 +0.04(+0.71%)
May 21, 2014 5.716 5.745 5.716 5.739 95,792 +0.02(+0.41%)
May 20, 2014 5.675 5.733 5.675 5.716 166,090 +0.04(+0.72%)
May 19, 2014 5.628 5.675 5.617 5.675 99,881 +0.02(+0.41%)
May 16, 2014 5.593 5.658 5.582 5.652 104,190 +0.05(+0.94%)
May 15, 2014 5.623 5.623 5.576 5.599 199,844 -0.05(-0.83%)
May 14, 2014 5.681 5.681 5.623 5.646 175,885 -0.06(-1.02%)
May 13, 2014 5.687 5.751 5.687 5.704 183,907 +0.01(+0.10%)
May 12, 2014 5.778 5.778 5.693 5.698 175,922 -0.07(-1.29%)
May 09, 2014 5.664 5.784 5.664 5.773 105,708 +0.09(+1.51%)
May 08, 2014 5.721 5.733 5.681 5.687 91,405 -0.05(-0.90%)
May 07, 2014 5.675 5.750 5.670 5.738 169,288 +0.07(+1.31%)
May 06, 2014 5.687 5.710 5.647 5.664 142,852 -0.02(-0.40%)
May 05, 2014 5.675 5.710 5.675 5.687 58,143 -0.02(-0.30%)
May 02, 2014 5.658 5.716 5.658 5.704 160,565 +0.07(+1.22%)
May 01, 2014 5.635 5.635 5.590 5.635 172,639 +0.00(+0.00%)
Apr 30, 2014 5.630 5.668 5.607 5.635 201,598 -0.01(-0.10%)
Apr 29, 2014 5.647 5.670 5.630 5.641 112,461 -0.01(-0.20%)
Apr 28, 2014 5.635 5.681 5.635 5.653 155,207 +0.02(+0.30%)
Apr 25, 2014 5.653 5.670 5.635 5.635 99,691 -0.02(-0.40%)
Apr 24, 2014 5.658 5.673 5.630 5.658 110,595 +0.03(+0.61%)
Apr 23, 2014 5.670 5.687 5.618 5.624 77,689 -0.05(-0.81%)
Apr 22, 2014 5.675 5.681 5.653 5.670 126,229 -0.01(-0.10%)
Apr 21, 2014 5.647 5.675 5.618 5.675 148,454 +0.02(+0.40%)
Apr 17, 2014 5.675 5.653 5.653 5.653 166,397 -0.02(-0.40%)
Apr 16, 2014 5.647 5.693 5.613 5.675 139,050 +0.03(+0.61%)
Apr 15, 2014 5.624 5.658 5.595 5.641 175,039 +0.00(+0.00%)
Apr 14, 2014 5.607 5.647 5.578 5.641 173,635 +0.05(+0.82%)
Apr 11, 2014 5.538 5.653 5.538 5.595 245,377 -0.01(-0.20%)
Apr 10, 2014 5.578 5.618 5.525 5.607 198,763 -0.04(-0.71%)
Apr 09, 2014 5.647 5.653 5.561 5.647 84,452 +0.00(+0.00%)
Apr 08, 2014 5.584 5.664 5.578 5.647 107,814 +0.06(+1.13%)
Apr 07, 2014 5.590 5.647 5.544 5.584 99,670 -0.01(-0.10%)
Apr 04, 2014 5.641 5.641 5.498 5.590 165,389 +0.00(+0.00%)
Apr 03, 2014 5.578 5.630 5.551 5.590 64,299 -0.01(-0.10%)
Apr 02, 2014 5.618 5.664 5.550 5.595 100,857 -0.01(-0.10%)
Apr 01, 2014 5.595 5.635 5.538 5.601 103,095 +0.01(+0.10%)
Mar 31, 2014 5.550 5.693 5.541 5.595 224,516 +0.05(+0.93%)
Mar 28, 2014 5.544 5.578 5.527 5.544 121,031 +0.01(+0.21%)
Mar 27, 2014 5.487 5.572 5.452 5.532 133,158 +0.05(+0.83%)
Mar 26, 2014 5.590 5.590 5.475 5.487 167,175 -0.06(-1.13%)
Mar 25, 2014 5.521 5.601 5.487 5.550 154,751 +0.04(+0.73%)
Mar 24, 2014 5.492 5.538 5.395 5.510 156,732 +0.00(+0.00%)
Mar 21, 2014 5.441 5.510 5.430 5.510 479,349 +0.07(+1.37%)
Mar 20, 2014 5.384 5.441 5.361 5.435 117,422 +0.02(+0.32%)
Mar 19, 2014 5.447 5.464 5.389 5.418 1,136,873 -0.05(-0.84%)
Mar 18, 2014 5.464 5.464 5.418 5.464 168,243 +0.02(+0.42%)
Mar 17, 2014 5.487 5.492 5.418 5.441 237,845 -0.02(-0.42%)
Mar 14, 2014 5.452 5.464 5.424 5.464 240,845 +0.01(+0.21%)
Mar 13, 2014 5.469 5.555 5.418 5.452 222,148 -0.02(-0.31%)
Mar 12, 2014 5.418 5.469 5.338 5.469 128,052 +0.01(+0.10%)
Mar 11, 2014 5.464 5.464 5.384 5.464 76,768 -0.02(-0.42%)
Mar 10, 2014 5.412 5.487 5.378 5.487 97,756 +0.06(+1.05%)
Mar 07, 2014 5.475 5.481 5.338 5.429 66,408 -0.02(-0.32%)
Mar 06, 2014 5.435 5.458 5.368 5.447 307,075 +0.04(+0.74%)
Mar 05, 2014 5.407 5.429 5.372 5.407 50,483 -0.02(-0.32%)
Mar 04, 2014 5.361 5.435 5.338 5.424 225,977 +0.13(+2.38%)
Mar 03, 2014 5.292 5.372 5.269 5.298 68,343 -0.01(-0.11%)
Feb 28, 2014 5.292 5.327 5.292 5.304 90,938 +0.01(+0.22%)
Feb 27, 2014 5.349 5.407 5.292 5.292 114,835 -0.08(-1.49%)
Feb 26, 2014 5.367 5.407 5.338 5.372 73,304 -0.01(-0.11%)
Feb 25, 2014 5.361 5.395 5.355 5.378 74,702 +0.00(+0.00%)
Feb 24, 2014 5.339 5.407 5.339 5.378 76,481 -0.01(-0.11%)
Feb 21, 2014 5.395 5.407 5.349 5.384 76,485 +0.02(+0.32%)
Feb 20, 2014 5.355 5.384 5.321 5.367 119,622 +0.01(+0.21%)
Feb 19, 2014 5.355 5.412 5.338 5.355 76,520 -0.03(-0.53%)
Feb 18, 2014 5.418 5.424 5.356 5.384 137,809 -0.03(-0.53%)
Feb 14, 2014 5.412 5.412 5.412 5.412 117,457 +0.09(+1.72%)
Feb 13, 2014 5.248 5.326 5.057 5.321 126,788 -0.07(-1.25%)
Feb 12, 2014 5.371 5.399 5.332 5.388 114,225 +0.01(+0.10%)
Feb 11, 2014 5.338 5.388 5.338 5.382 120,969 +0.03(+0.63%)
Feb 10, 2014 5.326 5.349 5.287 5.349 69,883 +0.03(+0.63%)
Feb 07, 2014 5.259 5.315 5.248 5.315 134,616 +0.06(+1.07%)
Feb 06, 2014 5.208 5.276 5.203 5.259 110,219 +0.06(+1.19%)
Feb 05, 2014 5.220 5.248 5.169 5.197 117,715 -0.04(-0.75%)
Feb 04, 2014 5.231 5.315 5.214 5.237 67,911 +0.03(+0.54%)
Feb 03, 2014 5.281 5.321 5.192 5.208 103,146 -0.10(-1.80%)
Jan 31, 2014 5.281 5.405 5.231 5.304 128,375 -0.07(-1.36%)
Jan 30, 2014 5.220 5.382 5.169 5.377 160,629 +0.20(+3.79%)
Jan 29, 2014 5.186 5.219 5.164 5.180 146,744 -0.02(-0.32%)
Jan 28, 2014 5.208 5.214 5.164 5.197 241,676 -0.01(-0.22%)
Jan 27, 2014 5.270 5.276 5.197 5.208 130,980 -0.06(-1.07%)
Jan 24, 2014 5.276 5.281 5.225 5.265 143,135 -0.03(-0.64%)
Jan 23, 2014 5.287 5.298 5.253 5.298 81,488 +0.01(+0.21%)
Jan 22, 2014 5.259 5.304 5.248 5.287 83,431 +0.04(+0.75%)
Jan 21, 2014 5.220 5.248 5.220 5.248 114,761 +0.03(+0.65%)
Jan 17, 2014 5.237 5.214 5.214 5.214 197,234 -0.02(-0.43%)
Jan 16, 2014 5.225 5.237 5.220 5.237 154,103 +0.01(+0.21%)
Jan 15, 2014 5.225 5.237 5.208 5.225 207,367 +0.00(+0.00%)
Jan 14, 2014 5.197 5.225 5.192 5.225 104,098 +0.02(+0.32%)
Jan 13, 2014 5.248 5.259 5.192 5.208 112,322 -0.06(-1.07%)
Jan 10, 2014 5.265 5.265 5.203 5.265 149,736 +0.02(+0.32%)
Jan 09, 2014 5.281 5.281 5.197 5.248 116,463 -0.03(-0.53%)
Jan 08, 2014 5.360 5.360 5.220 5.276 102,328 -0.04(-0.84%)
Jan 07, 2014 5.281 5.382 5.248 5.321 104,035 +0.03(+0.64%)
Jan 06, 2014 5.321 5.332 5.265 5.287 80,682 -0.01(-0.11%)
Jan 03, 2014 5.169 5.360 5.169 5.293 114,888 +0.12(+2.28%)
Jan 02, 2014 5.287 5.287 5.114 5.175 119,752 -0.11(-2.12%)
Dec 31, 2013 5.242 5.287 5.287 5.287 181,912 +0.03(+0.53%)
Dec 30, 2013 5.208 5.281 5.192 5.259 76,649 +0.02(+0.32%)
Dec 27, 2013 5.248 5.248 5.154 5.242 135,664 +0.01(+0.21%)
Dec 26, 2013 5.208 5.259 5.205 5.231 83,232 +0.02(+0.43%)
Dec 24, 2013 5.214 5.220 5.180 5.208 32,193 -0.01(-0.21%)
Dec 23, 2013 5.158 5.276 5.158 5.220 130,160 +0.03(+0.65%)
Dec 20, 2013 5.063 5.192 5.063 5.186 572,881 +0.11(+2.21%)
Dec 19, 2013 5.152 5.152 5.063 5.074 140,806 -0.07(-1.42%)
Dec 18, 2013 5.113 5.158 5.068 5.147 197,742 +0.03(+0.66%)
Dec 17, 2013 5.085 5.152 5.057 5.113 151,922 +0.04(+0.89%)
Dec 16, 2013 5.147 5.147 5.063 5.068 210,508 -0.06(-1.10%)
Dec 13, 2013 5.107 5.152 5.079 5.124 150,939 +0.01(+0.22%)
Dec 12, 2013 5.164 5.164 5.079 5.113 185,922 -0.04(-0.76%)
Dec 11, 2013 5.315 5.315 5.110 5.152 247,700 -0.16(-2.96%)
Dec 10, 2013 5.304 5.371 5.304 5.310 133,954 -0.01(-0.21%)
Dec 09, 2013 5.371 5.377 5.304 5.321 148,184 -0.06(-1.15%)
Dec 06, 2013 5.388 5.388 5.328 5.382 87,888 +0.04(+0.84%)
Dec 05, 2013 5.326 5.354 5.304 5.338 73,605 +0.03(+0.53%)
Dec 04, 2013 5.276 5.338 5.265 5.310 103,574 +0.02(+0.42%)
Dec 03, 2013 5.276 5.304 5.220 5.287 127,634 +0.04(+0.86%)
Dec 02, 2013 5.416 5.416 5.220 5.242 142,932 -0.16(-2.91%)
Nov 29, 2013 5.416 5.416 5.394 5.399 77,504 -0.01(-0.10%)
Nov 27, 2013 5.349 5.422 5.349 5.405 165,228 +0.06(+1.16%)
Nov 26, 2013 5.287 5.349 5.281 5.343 148,295 +0.06(+1.17%)
Nov 25, 2013 5.276 5.298 5.270 5.281 185,689 +0.01(+0.21%)
Nov 22, 2013 5.276 5.298 5.265 5.270 118,652 -0.01(-0.11%)
Nov 21, 2013 5.276 5.281 5.248 5.276 169,019 +0.02(+0.32%)
Nov 20, 2013 5.338 5.338 5.248 5.259 187,544 -0.08(-1.58%)
Nov 19, 2013 5.281 5.349 5.253 5.343 169,401 +0.08(+1.49%)
Nov 18, 2013 5.281 5.326 5.259 5.265 146,064 -0.03(-0.64%)
Nov 15, 2013 5.366 5.371 5.293 5.298 244,359 -0.09(-1.67%)
Nov 14, 2013 5.416 5.416 5.377 5.388 145,198 -0.07(-1.34%)
Nov 12, 2013 5.516 5.516 5.428 5.461 128,469 -0.07(-1.20%)
Nov 11, 2013 5.522 5.554 5.522 5.527 52,031 +0.03(+0.50%)
Nov 08, 2013 5.527 5.527 5.417 5.500 137,700 +0.02(+0.40%)
Nov 07, 2013 5.549 5.626 5.478 5.478 95,956 -0.04(-0.70%)
Nov 06, 2013 5.593 5.621 5.511 5.516 69,089 -0.02(-0.40%)
Nov 05, 2013 5.516 5.577 5.511 5.538 46,235 +0.01(+0.10%)
Nov 04, 2013 5.555 5.560 5.511 5.533 82,837 +0.01(+0.10%)
Nov 01, 2013 5.527 5.566 5.511 5.527 136,600 -0.02(-0.30%)
Oct 31, 2013 5.676 5.676 5.522 5.544 134,929 -0.12(-2.14%)
Oct 30, 2013 5.764 5.775 5.654 5.665 58,185 -0.06(-1.06%)
Oct 29, 2013 5.726 5.780 5.698 5.726 85,815 +0.00(+0.00%)
Oct 28, 2013 5.731 5.737 5.709 5.726 52,013 -0.01(-0.19%)
Oct 25, 2013 5.715 5.786 5.681 5.737 86,804 +0.00(+0.00%)
Oct 24, 2013 5.737 5.764 5.715 5.737 94,228 +0.02(+0.29%)
Oct 23, 2013 5.781 5.781 5.709 5.720 81,739 -0.07(-1.14%)
Oct 22, 2013 5.786 5.896 5.781 5.786 146,799 -0.06(-1.04%)
Oct 21, 2013 5.759 5.885 5.686 5.847 126,003 +0.07(+1.24%)
Oct 18, 2013 5.715 5.809 5.679 5.775 157,014 +0.10(+1.75%)
Oct 17, 2013 5.511 5.692 5.511 5.676 158,493 +0.13(+2.28%)
Oct 16, 2013 5.500 5.577 5.494 5.549 117,436 +0.06(+1.10%)
Oct 15, 2013 5.500 5.511 5.489 5.489 116,253 -0.02(-0.40%)
Oct 14, 2013 5.500 5.511 5.500 5.511 74,887 -0.01(-0.10%)
Oct 11, 2013 5.489 5.516 5.476 5.516 137,038 -0.01(-0.10%)
Oct 10, 2013 5.516 5.544 5.494 5.522 98,917 +0.00(+0.00%)
Oct 09, 2013 5.516 5.637 5.505 5.522 129,892 +0.03(+0.60%)
Oct 08, 2013 5.505 5.516 5.433 5.489 100,064 +0.00(+0.00%)
Oct 07, 2013 5.428 5.511 5.428 5.489 44,003 +0.04(+0.71%)
Oct 04, 2013 5.483 5.511 5.439 5.450 97,360 -0.02(-0.40%)
Oct 03, 2013 5.511 5.538 5.428 5.472 75,168 -0.04(-0.80%)
Oct 02, 2013 5.566 5.582 5.511 5.516 55,713 -0.04(-0.79%)
Oct 01, 2013 5.526 5.593 5.511 5.560 56,773 +0.06(+1.10%)
Sep 27, 2013 5.500 5.522 5.500 5.500 38,886 -0.01(-0.10%)
Sep 26, 2013 5.533 5.560 5.500 5.505 159,238 -0.02(-0.40%)
Sep 25, 2013 5.500 5.555 5.461 5.527 566,256 +0.07(+1.21%)
Sep 24, 2013 5.494 5.588 5.456 5.461 422,817 -0.01(-0.20%)
Sep 23, 2013 5.362 5.478 5.356 5.472 307,003 +0.10(+1.85%)
Sep 20, 2013 5.384 5.395 5.345 5.373 111,974 +0.02(+0.41%)
Sep 19, 2013 5.373 5.389 5.329 5.351 32,328 -0.03(-0.51%)
Sep 18, 2013 5.268 5.400 5.267 5.378 238,046 +0.12(+2.20%)
Sep 17, 2013 5.296 5.323 5.251 5.263 125,477 +0.00(+0.00%)
Sep 16, 2013 5.285 5.290 5.241 5.263 112,562 -0.02(-0.31%)
Sep 13, 2013 5.263 5.296 5.263 5.279 112,407 -0.02(-0.31%)
Sep 12, 2013 5.285 5.318 5.246 5.296 136,766 -0.02(-0.31%)
Sep 11, 2013 5.318 5.343 5.290 5.312 131,646 +0.00(+0.00%)
Sep 10, 2013 5.312 5.340 5.312 5.312 60,041 -0.01(-0.21%)
Sep 09, 2013 5.296 5.373 5.290 5.323 88,200 +0.02(+0.31%)
Sep 06, 2013 5.312 5.346 5.252 5.307 45,791 +0.05(+0.94%)
Sep 05, 2013 5.252 5.301 5.235 5.257 65,104 -0.01(-0.10%)
Sep 04, 2013 5.257 5.345 5.257 5.263 86,439 -0.02(-0.31%)
Sep 03, 2013 5.362 5.362 5.257 5.279 70,802 -0.01(-0.21%)
Aug 30, 2013 5.334 5.345 5.268 5.290 144,033 -0.07(-1.23%)
Aug 29, 2013 5.307 5.367 5.268 5.356 92,832 +0.04(+0.73%)
Aug 28, 2013 5.345 5.367 5.312 5.318 65,778 -0.02(-0.41%)
Aug 27, 2013 5.373 5.384 5.263 5.340 131,432 -0.09(-1.72%)
Aug 26, 2013 5.494 5.494 5.411 5.434 61,571 -0.04(-0.71%)
Aug 23, 2013 5.516 5.516 5.389 5.472 111,774 -0.05(-0.90%)
Aug 22, 2013 5.400 5.571 5.340 5.522 67,175 +0.15(+2.77%)
Aug 21, 2013 5.373 5.417 5.274 5.373 63,742 +0.02(+0.31%)
Aug 20, 2013 5.208 5.384 5.158 5.356 146,411 +0.20(+3.96%)
Aug 19, 2013 5.318 5.378 5.070 5.152 216,838 -0.15(-2.91%)
Aug 16, 2013 5.395 5.400 5.307 5.307 153,087 -0.11(-2.03%)
Aug 15, 2013 5.533 5.533 5.417 5.417 105,443 -0.14(-2.48%)
Aug 14, 2013 5.648 5.659 5.544 5.555 111,268 -0.13(-2.33%)
Aug 13, 2013 5.825 5.825 5.665 5.687 84,864 -0.15(-2.64%)
Aug 12, 2013 5.836 5.895 5.830 5.841 51,326 -0.06(-1.01%)
Aug 09, 2013 5.841 5.988 5.841 5.901 45,542 +0.07(+1.11%)
Aug 08, 2013 5.890 5.982 5.825 5.836 76,537 +0.01(+0.09%)
Aug 07, 2013 5.923 5.924 5.825 5.830 29,664 -0.09(-1.47%)
Aug 06, 2013 5.841 5.928 5.825 5.917 33,626 +0.07(+1.20%)
Aug 05, 2013 5.841 5.917 5.830 5.847 39,903 -0.01(-0.19%)
Aug 02, 2013 5.895 5.912 5.825 5.858 72,739 -0.04(-0.64%)
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.