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

Umh Properties (NY: UMH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2010 4.670 4.725 4.656 4.675 45,482 -0.03(-0.74%)
Apr 29, 2010 4.755 4.755 4.596 4.710 53,810 +0.11(+2.38%)
Apr 28, 2010 4.581 4.611 4.561 4.601 20,204 +0.03(+0.65%)
Apr 27, 2010 4.690 4.725 4.561 4.571 49,723 -0.10(-2.24%)
Apr 26, 2010 4.621 4.695 4.621 4.675 37,911 +0.02(+0.54%)
Apr 23, 2010 4.735 4.740 4.511 4.651 76,886 -0.01(-0.32%)
Apr 22, 2010 4.626 4.666 4.587 4.666 68,798 +0.01(+0.32%)
Apr 21, 2010 4.576 4.651 4.576 4.651 40,471 +0.07(+1.52%)
Apr 20, 2010 4.541 4.581 4.526 4.581 35,349 +0.07(+1.55%)
Apr 19, 2010 4.471 4.566 4.471 4.511 26,819 +0.06(+1.46%)
Apr 16, 2010 4.536 4.536 4.446 4.446 71,312 -0.10(-2.30%)
Apr 15, 2010 4.571 4.606 4.536 4.551 25,059 -0.06(-1.30%)
Apr 14, 2010 4.586 4.661 4.510 4.611 49,806 +0.03(+0.65%)
Apr 13, 2010 4.376 4.601 4.361 4.581 57,504 +0.20(+4.55%)
Apr 12, 2010 4.327 4.421 4.322 4.381 113,389 +0.07(+1.62%)
Apr 09, 2010 4.307 4.356 4.307 4.312 39,809 -0.00(-0.12%)
Apr 08, 2010 4.327 4.356 4.317 4.317 46,975 -0.04(-0.92%)
Apr 07, 2010 4.272 4.386 4.272 4.356 94,293 +0.08(+1.86%)
Apr 06, 2010 4.072 4.277 4.062 4.277 138,538 +0.21(+5.15%)
Apr 05, 2010 4.062 4.077 4.057 4.067 53,256 +0.00(+0.12%)
Apr 01, 2010 4.072 4.062 4.062 4.062 51,760 -0.01(-0.24%)
Mar 31, 2010 4.027 4.082 4.023 4.072 106,919 +0.03(+0.74%)
Mar 30, 2010 4.062 4.077 4.037 4.042 29,276 -0.02(-0.61%)
Mar 29, 2010 4.062 4.067 4.047 4.067 34,609 +0.00(+0.12%)
Mar 26, 2010 4.018 4.067 4.018 4.062 25,637 +0.02(+0.62%)
Mar 25, 2010 4.072 4.097 4.023 4.037 62,952 -0.00(-0.12%)
Mar 24, 2010 4.067 4.102 4.042 4.042 36,306 -0.04(-0.98%)
Mar 23, 2010 4.042 4.102 4.042 4.082 221,584 +0.04(+1.11%)
Mar 22, 2010 4.013 4.037 4.003 4.037 38,430 +0.01(+0.25%)
Mar 19, 2010 3.993 4.027 3.963 4.027 90,865 +0.06(+1.51%)
Mar 18, 2010 3.968 4.032 3.943 3.968 72,572 -0.01(-0.25%)
Mar 17, 2010 3.993 4.023 3.973 3.978 69,320 -0.01(-0.25%)
Mar 16, 2010 3.988 4.023 3.963 3.988 98,202 +0.00(+0.13%)
Mar 15, 2010 3.998 4.003 3.973 3.983 96,227 -0.01(-0.25%)
Mar 12, 2010 4.032 4.037 3.993 3.993 20,938 -0.04(-1.11%)
Mar 11, 2010 4.008 4.037 3.993 4.037 45,960 +0.00(+0.00%)
Mar 10, 2010 4.077 4.077 4.032 4.037 93,074 -0.02(-0.61%)
Mar 09, 2010 3.888 4.062 3.873 4.062 59,405 +0.05(+1.24%)
Mar 08, 2010 4.003 4.018 3.968 4.013 55,941 +0.01(+0.25%)
Mar 05, 2010 3.973 4.018 3.969 4.003 53,902 +0.01(+0.25%)
Mar 04, 2010 3.988 3.993 3.933 3.993 13,160 +0.01(+0.25%)
Mar 03, 2010 3.988 4.018 3.978 3.983 35,327 -0.00(-0.13%)
Mar 02, 2010 3.988 3.988 3.948 3.988 22,638 +0.02(+0.50%)
Mar 01, 2010 3.933 3.973 3.898 3.968 58,127 +0.03(+0.89%)
Feb 26, 2010 3.963 3.973 3.928 3.933 29,182 -0.03(-0.75%)
Feb 25, 2010 3.928 3.968 3.923 3.963 28,357 +0.02(+0.51%)
Feb 24, 2010 3.928 3.958 3.918 3.943 57,179 +0.03(+0.76%)
Feb 23, 2010 3.943 3.953 3.893 3.913 117,299 -0.02(-0.51%)
Feb 22, 2010 3.953 3.953 3.918 3.933 21,671 -0.01(-0.38%)
Feb 19, 2010 3.973 3.973 3.918 3.948 34,839 -0.01(-0.38%)
Feb 18, 2010 3.928 3.978 3.928 3.963 35,630 +0.03(+0.76%)
Feb 17, 2010 3.993 3.993 3.913 3.933 35,959 -0.05(-1.38%)
Feb 16, 2010 3.963 3.993 3.938 3.988 41,899 +0.00(+0.13%)
Feb 12, 2010 4.013 3.983 3.983 3.983 34,908 -0.04(-0.99%)
Feb 11, 2010 4.008 4.077 3.948 4.023 49,296 -0.05(-1.22%)
Feb 10, 2010 4.132 4.132 4.042 4.072 55,686 +0.03(+0.74%)
Feb 09, 2010 4.037 4.062 4.008 4.042 38,992 +0.03(+0.87%)
Feb 08, 2010 4.047 4.062 4.008 4.008 19,410 -0.05(-1.35%)
Feb 05, 2010 4.013 4.072 4.008 4.062 33,788 +0.06(+1.49%)
Feb 04, 2010 4.037 4.052 3.988 4.003 46,718 -0.03(-0.86%)
Feb 03, 2010 4.037 4.077 4.037 4.037 25,021 +0.00(+0.00%)
Feb 02, 2010 4.047 4.067 4.037 4.037 39,145 -0.02(-0.49%)
Feb 01, 2010 4.047 4.082 4.027 4.057 23,187 +0.02(+0.49%)
Jan 29, 2010 4.102 4.122 4.032 4.037 39,329 -0.06(-1.46%)
Jan 28, 2010 4.112 4.117 4.067 4.097 30,424 -0.01(-0.36%)
Jan 27, 2010 4.112 4.172 4.112 4.112 34,047 -0.00(-0.12%)
Jan 26, 2010 4.192 4.192 4.112 4.117 40,449 -0.01(-0.36%)
Jan 25, 2010 4.157 4.157 4.107 4.132 26,608 -0.03(-0.72%)
Jan 22, 2010 4.137 4.202 4.137 4.162 57,046 +0.03(+0.85%)
Jan 21, 2010 4.157 4.197 4.122 4.127 53,507 -0.03(-0.84%)
Jan 20, 2010 4.187 4.187 4.137 4.162 51,593 -0.02(-0.60%)
Jan 19, 2010 4.107 4.202 4.087 4.187 79,259 +0.09(+2.31%)
Jan 15, 2010 4.107 4.092 4.092 4.092 50,757 -0.01(-0.24%)
Jan 14, 2010 4.107 4.132 4.087 4.102 24,132 -0.01(-0.36%)
Jan 13, 2010 4.167 4.177 4.067 4.117 34,001 -0.04(-1.08%)
Jan 12, 2010 4.197 4.226 4.142 4.162 39,229 -0.03(-0.83%)
Jan 11, 2010 4.172 4.277 4.172 4.197 36,097 +0.06(+1.45%)
Jan 08, 2010 4.117 4.297 4.087 4.137 33,517 +0.00(+0.12%)
Jan 07, 2010 4.137 4.157 4.112 4.132 32,939 -0.00(-0.12%)
Jan 06, 2010 4.177 4.217 4.132 4.137 25,567 -0.05(-1.19%)
Jan 05, 2010 4.252 4.252 4.137 4.187 38,946 -0.05(-1.18%)
Jan 04, 2010 4.212 4.262 4.147 4.237 86,291 +0.01(+0.24%)
Dec 31, 2009 4.018 4.227 4.227 4.227 212,858 +0.20(+4.95%)
Dec 30, 2009 3.958 4.027 3.928 4.027 114,610 +0.07(+1.76%)
Dec 29, 2009 3.853 3.958 3.853 3.958 90,680 +0.09(+2.45%)
Dec 28, 2009 3.813 3.863 3.813 3.863 21,424 +0.07(+1.84%)
Dec 24, 2009 3.838 3.843 3.788 3.793 23,591 -0.06(-1.55%)
Dec 23, 2009 3.853 3.878 3.848 3.853 41,233 +0.01(+0.39%)
Dec 22, 2009 3.878 3.898 3.838 3.838 54,384 -0.05(-1.28%)
Dec 21, 2009 3.928 3.933 3.878 3.888 53,036 -0.02(-0.64%)
Dec 18, 2009 3.878 3.933 3.878 3.913 149,458 +0.02(+0.51%)
Dec 17, 2009 3.828 3.928 3.828 3.893 43,625 +0.06(+1.56%)
Dec 16, 2009 3.828 3.858 3.803 3.833 50,713 +0.07(+1.85%)
Dec 15, 2009 3.988 3.988 3.748 3.763 154,963 -0.19(-4.79%)
Dec 14, 2009 3.938 3.953 3.908 3.953 84,999 +0.02(+0.51%)
Dec 11, 2009 3.938 3.943 3.898 3.933 52,815 +0.01(+0.38%)
Dec 10, 2009 3.908 3.978 3.838 3.918 71,728 +0.00(+0.13%)
Dec 09, 2009 3.913 3.983 3.873 3.913 53,136 +0.00(+0.13%)
Dec 08, 2009 4.013 4.037 3.908 3.908 51,423 -0.12(-3.09%)
Dec 07, 2009 3.988 4.062 3.983 4.032 18,824 +0.04(+1.12%)
Dec 04, 2009 3.938 3.988 3.928 3.988 82,854 +0.05(+1.39%)
Dec 03, 2009 3.928 3.958 3.918 3.933 64,178 +0.01(+0.38%)
Dec 02, 2009 3.878 3.918 3.848 3.918 29,932 +0.03(+0.77%)
Dec 01, 2009 3.858 3.913 3.838 3.888 66,136 +0.05(+1.30%)
Nov 30, 2009 3.788 3.858 3.718 3.838 63,669 +0.04(+1.05%)
Nov 27, 2009 3.818 3.858 3.798 3.798 23,996 -0.04(-1.17%)
Nov 25, 2009 3.843 3.853 3.818 3.843 21,035 -0.00(-0.13%)
Nov 24, 2009 3.868 3.878 3.803 3.848 24,375 -0.03(-0.77%)
Nov 23, 2009 3.888 3.898 3.788 3.878 94,651 -0.01(-0.26%)
Nov 20, 2009 3.853 3.903 3.843 3.888 62,824 +0.03(+0.91%)
Nov 19, 2009 3.878 3.928 3.853 3.853 48,652 -0.03(-0.90%)
Nov 18, 2009 3.933 3.933 3.873 3.888 30,115 -0.02(-0.64%)
Nov 17, 2009 3.838 3.928 3.838 3.913 46,744 -0.01(-0.38%)
Nov 16, 2009 3.923 3.933 3.878 3.928 52,412 +0.01(+0.38%)
Nov 13, 2009 3.888 3.918 3.878 3.913 45,169 +0.00(+0.00%)
Nov 12, 2009 3.993 4.032 3.908 3.913 54,033 -0.14(-3.56%)
Nov 11, 2009 4.057 4.092 4.037 4.057 45,238 +0.02(+0.62%)
Nov 10, 2009 3.988 4.062 3.968 4.032 53,648 +0.04(+1.12%)
Nov 09, 2009 3.888 3.988 3.888 3.988 100,196 +0.11(+2.83%)
Nov 06, 2009 3.898 3.923 3.853 3.878 22,401 -0.04(-1.14%)
Nov 05, 2009 3.728 3.923 3.728 3.923 66,491 +0.22(+5.92%)
Nov 04, 2009 3.828 3.858 3.684 3.704 36,807 -0.10(-2.75%)
Nov 03, 2009 3.773 3.808 3.713 3.808 39,913 +0.00(+0.13%)
Nov 02, 2009 3.664 3.808 3.664 3.803 56,595 +0.04(+1.19%)
Oct 30, 2009 3.818 3.843 3.728 3.758 55,505 -0.07(-1.95%)
Oct 29, 2009 3.863 3.903 3.813 3.833 34,015 -0.00(-0.13%)
Oct 28, 2009 3.878 3.903 3.838 3.838 34,149 -0.03(-0.77%)
Oct 27, 2009 3.863 3.933 3.863 3.868 30,937 +0.02(+0.52%)
Oct 26, 2009 3.868 3.878 3.848 3.848 25,432 -0.01(-0.39%)
Oct 23, 2009 3.863 3.883 3.863 3.863 58,719 -0.04(-1.02%)
Oct 22, 2009 3.863 4.097 3.863 3.903 35,895 -0.01(-0.38%)
Oct 21, 2009 3.933 3.953 3.893 3.918 77,770 -0.00(-0.13%)
Oct 20, 2009 3.938 3.938 3.918 3.923 21,795 -0.06(-1.63%)
Oct 19, 2009 3.938 3.993 3.923 3.988 28,325 +0.07(+1.91%)
Oct 16, 2009 3.968 3.968 3.913 3.913 50,060 -0.08(-2.00%)
Oct 15, 2009 4.067 4.087 3.958 3.993 65,300 -0.11(-2.79%)
Oct 14, 2009 4.082 4.117 4.072 4.107 33,826 +0.04(+0.98%)
Oct 13, 2009 4.137 4.137 4.067 4.067 27,073 -0.00(-0.12%)
Oct 12, 2009 4.102 4.112 4.062 4.072 19,983 -0.02(-0.49%)
Oct 09, 2009 4.047 4.112 4.032 4.092 23,396 +0.01(+0.37%)
Oct 08, 2009 4.087 4.112 4.039 4.077 29,088 +0.01(+0.37%)
Oct 07, 2009 3.993 4.087 3.993 4.062 18,812 +0.05(+1.24%)
Oct 06, 2009 4.182 4.182 3.953 4.013 26,604 +0.04(+1.00%)
Oct 05, 2009 3.948 4.023 3.928 3.973 101,078 +0.04(+1.14%)
Oct 02, 2009 3.878 3.953 3.878 3.928 16,336 +0.02(+0.64%)
Oct 01, 2009 4.037 4.052 3.888 3.903 66,481 -0.16(-3.93%)
Sep 30, 2009 4.057 4.097 4.008 4.062 41,596 +0.02(+0.49%)
Sep 29, 2009 4.112 4.132 4.013 4.042 32,299 +0.07(+1.76%)
Sep 28, 2009 3.968 4.137 3.968 3.973 51,244 +0.00(+0.00%)
Sep 25, 2009 3.938 3.973 3.888 3.973 40,304 +0.04(+1.14%)
Sep 24, 2009 3.978 3.998 3.918 3.928 31,627 -0.03(-0.88%)
Sep 23, 2009 4.008 4.027 3.963 3.963 31,836 -0.04(-1.00%)
Sep 22, 2009 4.013 4.018 3.988 4.003 63,659 +0.01(+0.37%)
Sep 21, 2009 3.988 4.013 3.963 3.988 27,131 +0.00(+0.00%)
Sep 18, 2009 3.853 3.988 3.853 3.988 164,298 +0.05(+1.40%)
Sep 17, 2009 3.988 3.988 3.898 3.933 42,686 -0.05(-1.25%)
Sep 16, 2009 3.948 3.983 3.903 3.983 67,811 +0.07(+1.78%)
Sep 15, 2009 4.008 4.008 3.888 3.913 61,347 -0.08(-2.12%)
Sep 14, 2009 4.008 4.032 3.958 3.998 51,896 -0.00(-0.12%)
Sep 11, 2009 4.027 4.052 3.993 4.003 8,626 -0.04(-0.99%)
Sep 10, 2009 4.067 4.112 4.021 4.042 52,452 -0.03(-0.73%)
Sep 09, 2009 4.072 4.077 4.037 4.072 37,259 -0.01(-0.37%)
Sep 08, 2009 4.037 4.087 4.037 4.087 29,972 +0.05(+1.23%)
Sep 04, 2009 3.853 4.037 3.828 4.037 23,811 +0.13(+3.45%)
Sep 03, 2009 3.928 3.928 3.689 3.903 26,927 -0.02(-0.51%)
Sep 02, 2009 3.888 4.013 3.888 3.923 27,972 -0.06(-1.63%)
Sep 01, 2009 4.008 4.087 3.978 3.988 29,467 -0.04(-0.99%)
Aug 31, 2009 4.132 4.132 3.993 4.027 38,922 -0.10(-2.53%)
Aug 28, 2009 4.187 4.187 4.097 4.132 25,077 -0.05(-1.31%)
Aug 27, 2009 4.162 4.187 4.117 4.187 25,077 +0.00(+0.00%)
Aug 26, 2009 4.192 4.197 4.112 4.187 33,910 -0.01(-0.24%)
Aug 25, 2009 4.152 4.224 4.152 4.197 28,247 +0.01(+0.24%)
Aug 24, 2009 4.187 4.201 4.037 4.187 65,857 +0.00(+0.12%)
Aug 21, 2009 4.142 4.182 4.077 4.182 57,526 +0.11(+2.82%)
Aug 20, 2009 4.107 4.107 4.023 4.067 23,835 -0.02(-0.61%)
Aug 19, 2009 4.023 4.127 3.948 4.092 25,559 +0.04(+1.11%)
Aug 18, 2009 4.107 4.207 4.003 4.047 24,395 -0.07(-1.81%)
Aug 17, 2009 4.217 4.222 4.102 4.122 56,807 -0.14(-3.27%)
Aug 14, 2009 4.302 4.327 4.247 4.262 43,045 -0.05(-1.27%)
Aug 13, 2009 4.411 4.411 4.197 4.317 29,888 -0.10(-2.37%)
Aug 12, 2009 4.342 4.426 4.287 4.421 36,400 +0.04(+0.91%)
Aug 11, 2009 4.421 4.446 4.361 4.381 69,063 -0.07(-1.68%)
Aug 10, 2009 4.466 4.466 4.401 4.456 18,653 -0.03(-0.78%)
Aug 07, 2009 4.332 4.491 4.307 4.491 33,459 +0.16(+3.68%)
Aug 06, 2009 4.272 4.332 4.182 4.332 42,836 +0.07(+1.76%)
Aug 05, 2009 4.267 4.272 4.187 4.257 21,978 -0.03(-0.70%)
Aug 04, 2009 4.302 4.312 4.222 4.287 23,274 -0.03(-0.69%)
Aug 03, 2009 4.252 4.317 4.187 4.317 30,933 +0.06(+1.52%)
Jul 31, 2009 4.267 4.272 4.232 4.252 19,921 -0.03(-0.81%)
Jul 30, 2009 4.237 4.287 4.187 4.287 58,388 +0.06(+1.53%)
Jul 29, 2009 4.077 4.222 4.067 4.222 36,803 +0.10(+2.54%)
Jul 28, 2009 4.096 4.187 4.062 4.117 32,308 +0.02(+0.49%)
Jul 27, 2009 4.087 4.122 4.042 4.097 35,536 -0.02(-0.48%)
Jul 24, 2009 4.062 4.122 4.062 4.117 1,263 +0.00(+0.12%)
Jul 23, 2009 4.023 4.112 3.998 4.112 40,553 +0.06(+1.60%)
Jul 22, 2009 4.037 4.047 3.948 4.047 14,398 +0.01(+0.25%)
Jul 21, 2009 4.013 4.047 3.999 4.037 31,016 +0.01(+0.37%)
Jul 20, 2009 4.018 4.023 3.993 4.023 14,238 +0.01(+0.25%)
Jul 17, 2009 3.963 4.032 3.963 4.013 52,408 -0.02(-0.49%)
Jul 16, 2009 4.008 4.032 3.938 4.032 26,319 +0.02(+0.62%)
Jul 15, 2009 3.988 4.087 3.913 4.008 97,082 -0.08(-1.95%)
Jul 14, 2009 4.097 4.122 4.054 4.087 14,996 -0.02(-0.61%)
Jul 13, 2009 4.067 4.113 4.019 4.112 26,333 +0.04(+0.98%)
Jul 10, 2009 4.037 4.087 4.013 4.072 20,134 -0.01(-0.37%)
Jul 09, 2009 4.177 4.187 4.082 4.087 19,059 -0.05(-1.20%)
Jul 08, 2009 4.137 4.211 4.072 4.137 36,513 -0.04(-0.95%)
Jul 07, 2009 4.157 4.232 4.047 4.177 39,321 +0.03(+0.84%)
Jul 06, 2009 4.037 4.356 4.037 4.142 65,458 +0.13(+3.23%)
Jul 02, 2009 4.122 4.122 3.933 4.013 35,961 -0.11(-2.78%)
Jul 01, 2009 4.292 4.292 3.988 4.127 54,639 +0.15(+3.89%)
Jun 30, 2009 4.232 4.232 3.973 3.973 90,532 -0.18(-4.32%)
Jun 29, 2009 4.187 4.217 3.963 4.152 94,099 -0.16(-3.70%)
Jun 26, 2009 3.923 4.312 3.898 4.312 1,415,209 +0.38(+9.63%)
Jun 25, 2009 3.893 3.933 3.858 3.933 61,261 +0.04(+1.15%)
Jun 24, 2009 3.768 3.893 3.759 3.888 23,051 +0.14(+3.86%)
Jun 23, 2009 3.798 3.798 3.733 3.743 10,927 -0.03(-0.79%)
Jun 22, 2009 4.003 4.003 3.733 3.773 31,555 -0.21(-5.38%)
Jun 19, 2009 3.918 3.988 3.823 3.988 13,862 +0.07(+1.78%)
Jun 18, 2009 3.988 3.988 3.888 3.918 14,577 -0.06(-1.63%)
Jun 17, 2009 3.918 3.983 3.863 3.983 21,265 +0.09(+2.35%)
Jun 16, 2009 3.913 3.978 3.838 3.891 21,380 -0.01(-0.30%)
Jun 15, 2009 4.237 4.237 3.838 3.903 32,564 -0.36(-8.42%)
Jun 12, 2009 4.162 4.262 4.162 4.262 20,655 +0.13(+3.14%)
Jun 11, 2009 4.062 4.132 4.023 4.132 32,484 +0.06(+1.47%)
Jun 10, 2009 3.963 4.112 3.963 4.072 20,463 +0.06(+1.49%)
Jun 09, 2009 3.963 4.013 3.938 4.013 30,109 +0.02(+0.62%)
Jun 08, 2009 3.843 3.988 3.843 3.988 19,967 +0.07(+1.91%)
Jun 05, 2009 3.883 3.923 3.733 3.913 23,952 +0.03(+0.77%)
Jun 04, 2009 3.828 3.908 3.824 3.883 9,529 +0.03(+0.91%)
Jun 03, 2009 3.838 3.858 3.758 3.848 19,789 +0.00(+0.00%)
Jun 02, 2009 3.788 3.848 3.788 3.848 7,009 +0.05(+1.45%)
Jun 01, 2009 3.988 3.988 3.743 3.793 43,263 -0.19(-4.88%)
May 29, 2009 4.072 4.102 3.988 3.988 46,267 -0.07(-1.84%)
May 28, 2009 3.883 4.531 3.868 4.062 107,099 +0.15(+3.82%)
May 27, 2009 3.738 3.963 3.728 3.913 63,201 +0.18(+4.81%)
May 26, 2009 3.743 3.753 3.697 3.733 12,833 -0.00(-0.13%)
May 22, 2009 3.619 3.738 3.494 3.738 32,851 +0.09(+2.60%)
May 21, 2009 3.783 3.843 3.614 3.644 57,746 -0.12(-3.18%)
May 20, 2009 3.788 3.828 3.763 3.763 15,656 +0.00(+0.00%)
May 19, 2009 3.778 3.813 3.738 3.763 15,802 -0.07(-1.95%)
May 18, 2009 3.614 3.858 3.614 3.838 136,163 +0.22(+6.21%)
May 15, 2009 3.704 3.704 3.614 3.614 18,423 -0.07(-2.03%)
May 14, 2009 3.704 3.723 3.675 3.689 17,153 -0.02(-0.54%)
May 13, 2009 3.654 3.713 3.639 3.708 7,222 -0.00(-0.13%)
May 12, 2009 3.689 3.733 3.689 3.713 13,315 -0.02(-0.53%)
May 11, 2009 3.728 3.733 3.694 3.733 15,855 +0.06(+1.77%)
May 08, 2009 3.537 3.733 3.537 3.669 37,957 +0.18(+5.14%)
May 07, 2009 3.454 3.504 3.414 3.489 32,147 +0.03(+1.01%)
May 06, 2009 3.414 3.469 3.414 3.454 25,332 +0.05(+1.40%)
May 05, 2009 3.350 3.407 3.215 3.407 19,582 +0.17(+5.14%)
May 04, 2009 3.205 3.240 3.205 3.240 25,468 +0.05(+1.45%)
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.