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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2015 6.323 6.349 6.175 6.200 148,599 -0.15(-2.42%)
Apr 29, 2015 6.390 6.390 6.316 6.353 77,411 -0.06(-0.96%)
Apr 28, 2015 6.403 6.415 6.329 6.415 187,881 +0.02(+0.29%)
Apr 27, 2015 6.360 6.446 6.304 6.397 162,274 +0.04(+0.58%)
Apr 24, 2015 6.304 6.360 6.292 6.360 72,355 +0.06(+0.88%)
Apr 23, 2015 6.280 6.335 6.280 6.304 82,509 +0.00(+0.00%)
Apr 22, 2015 6.280 6.329 6.262 6.304 92,258 +0.01(+0.20%)
Apr 21, 2015 6.316 6.341 6.261 6.292 65,331 -0.02(-0.39%)
Apr 20, 2015 6.280 6.341 6.261 6.316 68,960 +0.06(+0.88%)
Apr 17, 2015 6.280 6.310 6.243 6.261 89,699 -0.06(-0.97%)
Apr 16, 2015 6.310 6.323 6.268 6.323 67,854 +0.02(+0.39%)
Apr 15, 2015 6.347 6.360 6.249 6.298 153,763 -0.06(-0.97%)
Apr 14, 2015 6.390 6.409 6.347 6.360 86,922 -0.06(-0.86%)
Apr 13, 2015 6.390 6.433 6.372 6.415 62,524 -0.01(-0.19%)
Apr 10, 2015 6.458 6.489 6.376 6.427 127,051 -0.02(-0.29%)
Apr 09, 2015 6.550 6.550 6.347 6.446 133,410 -0.09(-1.41%)
Apr 08, 2015 6.452 6.544 6.433 6.538 180,419 +0.11(+1.72%)
Apr 07, 2015 6.403 6.464 6.372 6.427 151,484 +0.03(+0.48%)
Apr 06, 2015 6.298 6.403 6.286 6.397 73,284 +0.09(+1.46%)
Apr 02, 2015 6.360 6.304 6.304 6.304 120,037 -0.07(-1.06%)
Apr 01, 2015 6.200 6.384 6.159 6.372 143,214 +0.17(+2.78%)
Mar 31, 2015 6.292 6.316 6.156 6.200 215,867 -0.12(-1.85%)
Mar 30, 2015 6.156 6.329 6.144 6.316 110,699 +0.16(+2.60%)
Mar 27, 2015 6.206 6.206 6.156 6.156 131,141 -0.05(-0.79%)
Mar 26, 2015 6.144 6.243 6.138 6.206 170,441 +0.02(+0.40%)
Mar 25, 2015 6.384 6.390 6.175 6.181 180,751 -0.20(-3.18%)
Mar 24, 2015 6.384 6.403 6.366 6.384 118,885 -0.01(-0.10%)
Mar 23, 2015 6.323 6.403 6.292 6.390 246,253 +0.09(+1.37%)
Mar 20, 2015 6.163 6.329 6.144 6.304 277,867 +0.15(+2.50%)
Mar 19, 2015 6.070 6.156 6.070 6.150 347,336 +0.04(+0.71%)
Mar 18, 2015 5.953 6.144 5.922 6.107 187,133 +0.15(+2.59%)
Mar 17, 2015 5.904 5.966 5.892 5.953 113,156 +0.04(+0.73%)
Mar 16, 2015 5.873 5.910 5.788 5.910 207,718 +0.05(+0.84%)
Mar 13, 2015 5.849 5.861 5.806 5.861 158,509 -0.01(-0.21%)
Mar 12, 2015 5.812 5.904 5.785 5.873 197,090 +0.09(+1.49%)
Mar 11, 2015 5.812 5.812 5.762 5.787 171,196 -0.01(-0.21%)
Mar 10, 2015 5.738 5.812 5.707 5.799 136,884 +0.05(+0.86%)
Mar 09, 2015 5.713 5.762 5.707 5.750 136,944 +0.01(+0.11%)
Mar 06, 2015 5.812 5.812 5.725 5.744 179,498 -0.07(-1.17%)
Mar 05, 2015 5.806 5.849 5.799 5.812 76,944 +0.00(+0.00%)
Mar 04, 2015 5.830 5.873 5.806 5.812 101,900 -0.05(-0.84%)
Mar 03, 2015 5.904 5.904 5.793 5.861 193,425 -0.04(-0.63%)
Mar 02, 2015 5.806 5.904 5.806 5.898 113,691 +0.07(+1.27%)
Feb 27, 2015 5.842 5.873 5.812 5.824 196,185 +0.01(+0.21%)
Feb 26, 2015 5.855 5.886 5.787 5.812 182,830 -0.06(-0.94%)
Feb 25, 2015 5.849 5.892 5.836 5.867 97,826 +0.01(+0.21%)
Feb 24, 2015 5.855 5.855 5.836 5.855 69,259 -0.02(-0.42%)
Feb 23, 2015 5.849 5.898 5.836 5.879 72,571 +0.02(+0.32%)
Feb 20, 2015 5.855 5.879 5.836 5.861 68,054 +0.01(+0.21%)
Feb 19, 2015 5.855 5.873 5.836 5.849 107,799 -0.01(-0.11%)
Feb 18, 2015 5.849 5.879 5.812 5.855 155,575 +0.02(+0.42%)
Feb 17, 2015 5.861 5.904 5.830 5.830 99,929 -0.04(-0.73%)
Feb 13, 2015 5.842 5.873 5.873 5.873 96,322 +0.01(+0.21%)
Feb 12, 2015 5.842 5.904 5.842 5.861 108,931 +0.02(+0.32%)
Feb 11, 2015 5.812 5.861 5.800 5.842 150,452 -0.01(-0.10%)
Feb 10, 2015 5.818 5.861 5.752 5.848 105,198 +0.06(+1.04%)
Feb 09, 2015 5.806 5.879 5.777 5.788 87,069 -0.04(-0.73%)
Feb 06, 2015 5.867 5.867 5.783 5.830 135,778 -0.05(-0.82%)
Feb 05, 2015 5.830 5.897 5.830 5.879 87,960 +0.05(+0.83%)
Feb 04, 2015 5.800 5.855 5.800 5.830 87,266 +0.00(+0.00%)
Feb 03, 2015 5.788 5.855 5.770 5.830 65,940 +0.07(+1.26%)
Feb 02, 2015 5.818 5.818 5.722 5.758 147,220 -0.06(-1.04%)
Jan 30, 2015 5.782 5.782 5.782 5.818 191,617 +0.02(+0.31%)
Jan 29, 2015 5.782 5.842 5.764 5.800 145,989 +0.01(+0.10%)
Jan 28, 2015 5.842 5.842 5.782 5.794 119,556 -0.03(-0.52%)
Jan 27, 2015 5.830 5.879 5.788 5.824 97,116 -0.04(-0.62%)
Jan 26, 2015 5.800 5.879 5.782 5.861 95,830 +0.04(+0.62%)
Jan 23, 2015 5.903 5.903 5.806 5.824 55,839 -0.08(-1.43%)
Jan 22, 2015 5.770 5.914 5.734 5.909 139,421 +0.18(+3.16%)
Jan 21, 2015 5.746 5.758 5.722 5.728 78,784 -0.02(-0.32%)
Jan 20, 2015 5.824 5.833 5.740 5.746 92,819 -0.08(-1.35%)
Jan 16, 2015 5.734 5.830 5.734 5.824 67,064 +0.10(+1.69%)
Jan 15, 2015 5.873 5.885 5.728 5.728 140,667 -0.18(-2.97%)
Jan 14, 2015 5.830 5.903 5.830 5.903 102,505 +0.02(+0.31%)
Jan 13, 2015 5.879 5.909 5.861 5.885 99,633 +0.02(+0.31%)
Jan 12, 2015 5.921 5.921 5.824 5.867 69,578 -0.05(-0.82%)
Jan 09, 2015 5.885 5.939 5.879 5.915 40,294 +0.00(+0.00%)
Jan 08, 2015 5.891 5.921 5.885 5.915 81,235 +0.04(+0.72%)
Jan 07, 2015 5.812 5.885 5.776 5.873 76,051 +0.09(+1.57%)
Jan 06, 2015 5.830 5.879 5.782 5.782 96,388 -0.04(-0.62%)
Jan 05, 2015 5.800 5.861 5.800 5.818 77,758 +0.02(+0.31%)
Jan 02, 2015 5.776 5.800 5.752 5.800 86,215 +0.03(+0.52%)
Dec 31, 2014 5.770 5.770 5.770 5.770 216,656 +0.00(+0.00%)
Dec 30, 2014 5.764 5.794 5.758 5.770 72,840 -0.02(-0.31%)
Dec 29, 2014 5.740 5.788 5.734 5.788 123,272 +0.03(+0.52%)
Dec 26, 2014 5.788 5.788 5.740 5.758 110,205 -0.01(-0.21%)
Dec 24, 2014 5.788 5.770 5.770 5.770 39,392 -0.02(-0.31%)
Dec 23, 2014 5.794 5.824 5.764 5.788 152,627 +0.01(+0.21%)
Dec 22, 2014 5.794 5.867 5.770 5.776 103,715 -0.02(-0.42%)
Dec 19, 2014 5.800 5.891 5.788 5.800 395,493 -0.02(-0.41%)
Dec 18, 2014 5.782 5.824 5.752 5.824 91,848 +0.07(+1.15%)
Dec 17, 2014 5.679 5.764 5.661 5.758 194,030 +0.11(+2.03%)
Dec 16, 2014 5.528 5.679 5.510 5.643 193,370 +0.11(+2.08%)
Dec 15, 2014 5.528 5.631 5.468 5.528 310,747 +0.03(+0.55%)
Dec 12, 2014 5.558 5.649 5.492 5.498 165,150 -0.12(-2.15%)
Dec 11, 2014 5.589 5.649 5.589 5.619 158,765 +0.00(+0.00%)
Dec 10, 2014 5.613 5.667 5.607 5.619 107,954 -0.06(-1.06%)
Dec 09, 2014 5.510 5.691 5.444 5.679 171,703 +0.13(+2.40%)
Dec 08, 2014 5.710 5.722 5.546 5.546 162,249 -0.16(-2.86%)
Dec 05, 2014 5.710 5.728 5.697 5.710 102,512 -0.01(-0.11%)
Dec 04, 2014 5.703 5.758 5.697 5.716 130,866 +0.00(+0.00%)
Dec 03, 2014 5.734 5.740 5.703 5.716 131,087 -0.02(-0.42%)
Dec 02, 2014 5.716 5.776 5.697 5.740 136,995 +0.03(+0.53%)
Dec 01, 2014 5.788 5.818 5.710 5.710 83,617 -0.08(-1.36%)
Nov 28, 2014 5.861 5.903 5.776 5.788 119,599 -0.07(-1.14%)
Nov 26, 2014 5.818 5.855 5.855 5.855 86,397 +0.03(+0.52%)
Nov 25, 2014 5.794 5.830 5.788 5.824 100,325 +0.02(+0.42%)
Nov 24, 2014 5.782 5.830 5.776 5.800 76,169 +0.01(+0.21%)
Nov 21, 2014 5.842 5.842 5.770 5.788 89,858 +0.00(+0.00%)
Nov 20, 2014 5.764 5.800 5.764 5.788 75,341 -0.01(-0.10%)
Nov 19, 2014 5.842 5.842 5.776 5.794 99,880 -0.04(-0.72%)
Nov 18, 2014 5.855 5.873 5.830 5.836 117,610 -0.02(-0.41%)
Nov 17, 2014 5.891 5.933 5.848 5.861 156,792 -0.02(-0.41%)
Nov 14, 2014 5.861 5.885 5.848 5.885 159,005 +0.01(+0.21%)
Nov 13, 2014 5.885 5.933 5.861 5.873 74,361 -0.04(-0.71%)
Nov 12, 2014 5.885 5.921 5.873 5.915 116,654 +0.01(+0.10%)
Nov 11, 2014 5.915 5.939 5.890 5.909 143,619 -0.02(-0.40%)
Nov 10, 2014 5.903 5.933 5.873 5.933 123,828 +0.03(+0.50%)
Nov 07, 2014 5.885 5.903 5.844 5.903 78,666 +0.00(+0.00%)
Nov 06, 2014 5.915 5.933 5.885 5.903 95,894 -0.01(-0.20%)
Nov 05, 2014 5.862 5.927 5.856 5.915 73,878 +0.05(+0.81%)
Nov 04, 2014 5.862 5.879 5.838 5.867 93,299 -0.01(-0.20%)
Nov 03, 2014 5.945 5.980 5.844 5.879 186,512 -0.11(-1.88%)
Oct 31, 2014 5.998 5.998 5.903 5.992 114,830 +0.07(+1.20%)
Oct 30, 2014 5.796 5.986 5.796 5.921 99,652 +0.10(+1.73%)
Oct 29, 2014 5.832 5.856 5.743 5.820 117,788 -0.01(-0.20%)
Oct 28, 2014 5.778 5.832 5.755 5.832 100,961 +0.05(+0.92%)
Oct 27, 2014 5.784 5.808 5.755 5.778 131,856 -0.03(-0.51%)
Oct 24, 2014 5.838 5.838 5.767 5.808 58,392 -0.03(-0.51%)
Oct 23, 2014 5.862 5.862 5.808 5.838 79,268 +0.02(+0.41%)
Oct 22, 2014 5.832 5.838 5.778 5.814 70,110 -0.01(-0.10%)
Oct 21, 2014 5.725 5.826 5.725 5.820 125,542 +0.08(+1.45%)
Oct 20, 2014 5.695 5.737 5.695 5.737 160,114 +0.03(+0.52%)
Oct 17, 2014 5.749 5.749 5.654 5.707 118,778 -0.01(-0.10%)
Oct 16, 2014 5.630 5.737 5.612 5.713 135,021 +0.04(+0.73%)
Oct 15, 2014 5.672 5.725 5.630 5.672 195,771 -0.07(-1.14%)
Oct 14, 2014 5.707 5.784 5.701 5.737 192,054 +0.02(+0.31%)
Oct 13, 2014 5.660 5.737 5.648 5.719 151,725 +0.03(+0.52%)
Oct 10, 2014 5.660 5.737 5.648 5.689 132,668 -0.01(-0.21%)
Oct 09, 2014 5.719 5.731 5.689 5.701 86,927 -0.02(-0.31%)
Oct 08, 2014 5.654 5.725 5.618 5.719 133,789 +0.07(+1.15%)
Oct 07, 2014 5.654 5.682 5.648 5.654 80,558 -0.01(-0.10%)
Oct 06, 2014 5.684 5.684 5.654 5.660 61,824 -0.02(-0.42%)
Oct 03, 2014 5.701 5.707 5.648 5.684 61,391 +0.03(+0.52%)
Oct 02, 2014 5.618 5.689 5.618 5.654 61,096 +0.02(+0.42%)
Oct 01, 2014 5.660 5.678 5.595 5.630 94,023 -0.01(-0.11%)
Sep 30, 2014 5.612 5.666 5.565 5.636 156,880 +0.02(+0.42%)
Sep 29, 2014 5.601 5.612 5.535 5.612 160,089 +0.01(+0.11%)
Sep 26, 2014 5.565 5.618 5.523 5.606 99,205 +0.04(+0.75%)
Sep 25, 2014 5.636 5.636 5.547 5.565 104,375 -0.06(-1.05%)
Sep 24, 2014 5.624 5.648 5.612 5.624 71,359 +0.00(+0.00%)
Sep 23, 2014 5.642 5.666 5.618 5.624 81,955 -0.03(-0.52%)
Sep 22, 2014 5.731 5.731 5.642 5.654 114,914 -0.10(-1.75%)
Sep 19, 2014 5.713 5.755 5.649 5.755 249,478 +0.05(+0.83%)
Sep 18, 2014 5.778 5.784 5.707 5.707 102,242 -0.07(-1.23%)
Sep 17, 2014 5.755 5.808 5.755 5.778 114,506 +0.02(+0.31%)
Sep 16, 2014 5.725 5.790 5.719 5.761 121,990 +0.04(+0.73%)
Sep 15, 2014 5.820 5.820 5.713 5.719 193,510 -0.09(-1.63%)
Sep 12, 2014 5.939 5.951 5.802 5.814 171,487 -0.17(-2.78%)
Sep 11, 2014 6.016 6.040 5.945 5.980 124,529 -0.07(-1.18%)
Sep 10, 2014 6.117 6.117 6.016 6.051 138,763 -0.05(-0.87%)
Sep 09, 2014 6.117 6.117 6.093 6.105 94,219 -0.01(-0.19%)
Sep 08, 2014 6.087 6.117 6.081 6.117 50,961 +0.04(+0.59%)
Sep 05, 2014 6.063 6.087 6.063 6.081 44,283 +0.00(+0.00%)
Sep 04, 2014 6.099 6.099 6.081 6.081 49,759 -0.02(-0.29%)
Sep 03, 2014 6.170 6.176 6.081 6.099 124,859 -0.07(-1.06%)
Sep 02, 2014 6.099 6.170 6.066 6.164 133,103 +0.08(+1.37%)
Aug 29, 2014 6.069 6.081 6.081 6.081 69,782 +0.01(+0.10%)
Aug 28, 2014 6.051 6.093 6.028 6.075 85,156 +0.04(+0.59%)
Aug 27, 2014 6.028 6.051 6.016 6.040 54,497 +0.01(+0.20%)
Aug 26, 2014 6.022 6.051 5.998 6.028 156,886 +0.03(+0.49%)
Aug 25, 2014 6.004 6.028 6.004 5.998 55,488 -0.01(-0.20%)
Aug 22, 2014 6.028 6.028 5.992 6.010 80,143 -0.03(-0.49%)
Aug 21, 2014 6.016 6.045 6.004 6.040 40,134 +0.02(+0.30%)
Aug 20, 2014 5.980 6.028 5.951 6.022 75,010 +0.03(+0.49%)
Aug 19, 2014 5.951 5.992 5.933 5.992 148,211 +0.05(+0.80%)
Aug 18, 2014 5.945 5.962 5.903 5.945 84,547 +0.04(+0.60%)
Aug 15, 2014 5.974 5.980 5.879 5.909 132,383 -0.05(-0.90%)
Aug 14, 2014 5.968 5.980 5.951 5.962 74,092 -0.03(-0.49%)
Aug 13, 2014 5.980 6.004 5.891 5.992 100,612 -0.01(-0.10%)
Aug 12, 2014 5.963 6.004 5.963 5.998 170,980 +0.02(+0.39%)
Aug 11, 2014 5.911 5.975 5.905 5.975 155,471 +0.06(+1.08%)
Aug 08, 2014 5.817 5.934 5.817 5.911 177,239 +0.07(+1.20%)
Aug 07, 2014 5.823 5.841 5.794 5.841 83,441 +0.02(+0.30%)
Aug 06, 2014 5.806 5.876 5.730 5.823 73,201 +0.02(+0.30%)
Aug 05, 2014 5.742 5.817 5.742 5.806 74,865 +0.02(+0.40%)
Aug 04, 2014 5.718 5.794 5.689 5.782 81,455 +0.06(+1.12%)
Aug 01, 2014 5.800 5.805 5.707 5.718 99,242 -0.06(-1.01%)
Jul 31, 2014 5.747 5.823 5.742 5.777 155,641 -0.02(-0.40%)
Jul 30, 2014 5.765 5.806 5.718 5.800 96,003 +0.06(+1.12%)
Jul 29, 2014 5.712 5.753 5.701 5.736 95,102 +0.02(+0.41%)
Jul 28, 2014 5.683 5.724 5.672 5.712 75,049 +0.02(+0.31%)
Jul 25, 2014 5.742 5.765 5.683 5.695 118,878 -0.05(-0.81%)
Jul 24, 2014 5.806 5.823 5.724 5.742 111,258 -0.08(-1.30%)
Jul 23, 2014 5.788 5.823 5.788 5.817 100,029 +0.02(+0.40%)
Jul 22, 2014 5.800 5.811 5.794 5.794 66,898 +0.02(+0.30%)
Jul 21, 2014 5.794 5.800 5.736 5.777 58,163 -0.04(-0.70%)
Jul 18, 2014 5.753 5.823 5.742 5.817 83,740 +0.04(+0.71%)
Jul 17, 2014 5.759 5.806 5.742 5.777 94,183 -0.01(-0.20%)
Jul 16, 2014 5.771 5.811 5.759 5.788 97,218 +0.02(+0.30%)
Jul 15, 2014 5.811 5.816 5.765 5.771 112,321 -0.06(-1.00%)
Jul 14, 2014 5.794 5.841 5.794 5.829 107,537 +0.05(+0.91%)
Jul 11, 2014 5.829 5.830 5.777 5.777 86,862 -0.07(-1.20%)
Jul 10, 2014 5.811 5.852 5.788 5.846 59,875 -0.03(-0.50%)
Jul 09, 2014 5.922 5.928 5.870 5.876 77,772 -0.05(-0.79%)
Jul 08, 2014 5.911 5.957 5.911 5.922 76,799 +0.00(+0.00%)
Jul 07, 2014 5.940 5.963 5.911 5.922 104,092 -0.05(-0.78%)
Jul 03, 2014 5.946 5.969 5.969 5.969 59,701 +0.03(+0.49%)
Jul 02, 2014 5.870 5.957 5.869 5.940 86,176 +0.05(+0.89%)
Jul 01, 2014 5.846 5.887 5.800 5.887 140,699 +0.04(+0.70%)
Jun 30, 2014 5.823 5.852 5.794 5.846 146,197 +0.01(+0.20%)
Jun 27, 2014 5.771 5.835 5.771 5.835 235,644 +0.06(+1.11%)
Jun 26, 2014 5.782 5.823 5.749 5.771 48,521 -0.01(-0.20%)
Jun 25, 2014 5.742 5.788 5.730 5.782 129,839 +0.02(+0.30%)
Jun 24, 2014 5.753 5.777 5.742 5.765 107,238 -0.01(-0.10%)
Jun 23, 2014 5.771 5.783 5.744 5.771 98,770 -0.02(-0.40%)
Jun 20, 2014 5.765 5.817 5.736 5.794 251,574 +0.05(+0.81%)
Jun 19, 2014 5.742 5.771 5.730 5.747 118,961 +0.01(+0.20%)
Jun 18, 2014 5.730 5.742 5.701 5.736 76,674 +0.01(+0.20%)
Jun 17, 2014 5.730 5.736 5.683 5.724 121,999 +0.01(+0.10%)
Jun 16, 2014 5.712 5.736 5.696 5.718 107,008 +0.01(+0.10%)
Jun 13, 2014 5.707 5.724 5.654 5.712 75,102 +0.00(+0.00%)
Jun 12, 2014 5.730 5.730 5.660 5.712 106,895 -0.03(-0.51%)
Jun 11, 2014 5.730 5.742 5.660 5.742 162,778 -0.02(-0.40%)
Jun 10, 2014 5.806 5.806 5.718 5.765 138,314 -0.03(-0.50%)
Jun 06, 2014 5.753 5.794 5.741 5.794 112,987 +0.02(+0.30%)
Jun 05, 2014 5.695 5.788 5.695 5.777 103,165 +0.08(+1.43%)
Jun 04, 2014 5.683 5.712 5.672 5.695 69,900 +0.02(+0.41%)
Jun 03, 2014 5.736 5.753 5.666 5.672 189,309 -0.08(-1.32%)
Jun 02, 2014 5.800 5.800 5.718 5.747 95,665 -0.03(-0.60%)
May 30, 2014 5.742 5.782 5.736 5.782 96,511 +0.03(+0.61%)
May 29, 2014 5.759 5.771 5.727 5.747 67,855 -0.03(-0.50%)
May 28, 2014 5.759 5.817 5.724 5.777 148,846 -0.02(-0.30%)
May 27, 2014 5.806 5.829 5.782 5.794 217,844 -0.01(-0.20%)
May 23, 2014 5.771 5.806 5.806 5.806 111,512 +0.02(+0.40%)
May 22, 2014 5.742 5.782 5.730 5.782 52,644 +0.04(+0.71%)
May 21, 2014 5.718 5.747 5.718 5.742 95,752 +0.02(+0.41%)
May 20, 2014 5.677 5.736 5.677 5.718 166,020 +0.04(+0.72%)
May 19, 2014 5.631 5.677 5.619 5.677 99,839 +0.02(+0.41%)
May 16, 2014 5.596 5.660 5.584 5.654 104,147 +0.05(+0.94%)
May 15, 2014 5.625 5.625 5.578 5.602 199,761 -0.05(-0.83%)
May 14, 2014 5.683 5.683 5.625 5.648 175,811 -0.06(-1.02%)
May 13, 2014 5.689 5.753 5.689 5.707 183,830 +0.01(+0.10%)
May 12, 2014 5.781 5.781 5.695 5.701 175,848 -0.07(-1.29%)
May 09, 2014 5.666 5.787 5.666 5.775 105,663 +0.09(+1.51%)
May 08, 2014 5.724 5.735 5.684 5.689 91,366 -0.05(-0.90%)
May 07, 2014 5.678 5.752 5.672 5.741 169,218 +0.07(+1.31%)
May 06, 2014 5.689 5.712 5.649 5.666 142,792 -0.02(-0.40%)
May 05, 2014 5.678 5.712 5.678 5.689 58,118 -0.02(-0.30%)
May 02, 2014 5.661 5.718 5.661 5.706 160,498 +0.07(+1.22%)
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.