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

Umh Properties (NY: UMH )

15.37 -0.17 (-1.09%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 (%)
Oct 30, 2015 6.504 6.504 6.235 6.318 174,322 -0.16(-2.47%)
Oct 29, 2015 6.510 6.516 6.472 6.478 45,759 -0.01(-0.20%)
Oct 28, 2015 6.414 6.516 6.338 6.491 103,145 +0.06(+0.99%)
Oct 27, 2015 6.599 6.599 6.401 6.427 83,834 -0.17(-2.52%)
Oct 26, 2015 6.606 6.606 6.491 6.593 60,183 -0.01(-0.10%)
Oct 23, 2015 6.708 6.708 6.523 6.599 121,722 -0.11(-1.71%)
Oct 22, 2015 6.548 6.740 6.491 6.714 167,234 +0.15(+2.34%)
Oct 21, 2015 6.599 6.625 6.561 6.561 82,831 -0.04(-0.68%)
Oct 20, 2015 6.536 6.625 6.523 6.606 141,761 +0.06(+0.88%)
Oct 19, 2015 6.369 6.548 6.359 6.548 106,662 +0.18(+2.81%)
Oct 16, 2015 6.369 6.382 6.325 6.369 110,760 +0.00(+0.00%)
Oct 15, 2015 6.293 6.369 6.239 6.369 114,918 +0.07(+1.12%)
Oct 14, 2015 6.331 6.357 6.280 6.299 64,525 -0.06(-0.90%)
Oct 13, 2015 6.369 6.382 6.318 6.357 98,371 -0.01(-0.20%)
Oct 12, 2015 6.382 6.382 6.299 6.369 63,918 -0.01(-0.20%)
Oct 09, 2015 6.325 6.389 6.325 6.382 51,682 +0.04(+0.60%)
Oct 08, 2015 6.280 6.350 6.280 6.344 142,679 +0.06(+0.91%)
Oct 07, 2015 6.191 6.299 6.165 6.286 102,599 +0.15(+2.50%)
Oct 06, 2015 6.165 6.191 6.133 6.133 61,476 -0.03(-0.52%)
Oct 05, 2015 6.005 6.171 6.005 6.165 98,474 +0.15(+2.44%)
Oct 02, 2015 5.922 6.018 5.922 6.018 126,584 +0.07(+1.18%)
Oct 01, 2015 5.967 6.031 5.909 5.948 92,941 +0.01(+0.11%)
Sep 30, 2015 5.909 5.967 5.820 5.941 112,255 +0.07(+1.20%)
Sep 29, 2015 5.865 5.948 5.814 5.871 105,996 +0.00(+0.00%)
Sep 28, 2015 5.999 5.999 5.846 5.871 135,565 -0.13(-2.23%)
Sep 25, 2015 6.127 6.127 6.005 6.005 79,184 -0.10(-1.57%)
Sep 24, 2015 6.114 6.135 6.018 6.101 103,524 -0.06(-1.04%)
Sep 23, 2015 6.152 6.203 6.031 6.165 76,412 +0.04(+0.63%)
Sep 22, 2015 6.095 6.152 6.095 6.127 81,031 +0.00(+0.00%)
Sep 21, 2015 5.890 6.165 5.867 6.127 135,116 +0.21(+3.56%)
Sep 18, 2015 5.756 5.922 5.756 5.916 159,578 +0.10(+1.65%)
Sep 17, 2015 5.839 5.884 5.763 5.820 301,206 -0.01(-0.11%)
Sep 16, 2015 5.878 5.884 5.807 5.826 158,058 -0.03(-0.55%)
Sep 15, 2015 5.878 5.897 5.852 5.858 119,167 -0.01(-0.22%)
Sep 14, 2015 5.782 5.871 5.782 5.871 116,788 +0.04(+0.77%)
Sep 11, 2015 5.775 5.839 5.775 5.826 93,566 +0.03(+0.44%)
Sep 10, 2015 5.839 5.871 5.766 5.801 115,351 -0.03(-0.55%)
Sep 09, 2015 5.941 5.941 5.833 5.833 95,097 -0.04(-0.76%)
Sep 08, 2015 5.916 5.929 5.852 5.878 167,531 +0.00(+0.00%)
Sep 04, 2015 5.897 5.878 5.878 5.878 110,352 -0.06(-0.97%)
Sep 03, 2015 5.999 5.999 5.935 5.935 145,004 -0.02(-0.32%)
Sep 02, 2015 5.973 5.993 5.909 5.954 76,110 +0.02(+0.32%)
Sep 01, 2015 5.929 5.961 5.903 5.935 166,207 -0.04(-0.64%)
Aug 31, 2015 5.993 6.037 5.922 5.973 126,568 -0.04(-0.74%)
Aug 28, 2015 5.986 6.063 5.986 6.018 92,260 -0.01(-0.21%)
Aug 27, 2015 6.063 6.088 5.948 6.031 130,516 -0.04(-0.63%)
Aug 26, 2015 6.005 6.069 5.909 6.069 261,109 +0.16(+2.70%)
Aug 25, 2015 6.082 6.082 5.903 5.909 259,902 -0.04(-0.64%)
Aug 24, 2015 6.018 6.101 5.922 5.948 231,431 -0.11(-1.79%)
Aug 21, 2015 6.044 6.095 5.954 6.056 116,400 -0.01(-0.11%)
Aug 20, 2015 6.114 6.137 6.050 6.063 64,359 -0.06(-1.04%)
Aug 19, 2015 6.178 6.191 6.084 6.127 43,848 -0.04(-0.62%)
Aug 18, 2015 6.069 6.191 6.069 6.165 98,892 +0.06(+1.05%)
Aug 17, 2015 6.050 6.101 6.037 6.101 143,705 +0.02(+0.32%)
Aug 14, 2015 6.024 6.082 5.961 6.082 116,433 +0.02(+0.32%)
Aug 13, 2015 5.948 6.082 5.948 6.063 134,384 +0.12(+1.93%)
Aug 12, 2015 5.923 5.992 5.904 5.948 133,965 -0.01(-0.21%)
Aug 11, 2015 5.942 5.973 5.929 5.960 92,914 -0.02(-0.31%)
Aug 10, 2015 5.960 5.998 5.916 5.979 136,865 +0.03(+0.42%)
Aug 07, 2015 5.935 5.998 5.916 5.954 80,196 -0.03(-0.42%)
Aug 06, 2015 5.954 6.010 5.954 5.979 53,568 +0.03(+0.53%)
Aug 05, 2015 5.835 5.992 5.835 5.948 191,556 -0.01(-0.21%)
Aug 04, 2015 5.985 6.042 5.954 5.960 54,881 -0.03(-0.52%)
Aug 03, 2015 5.967 6.010 5.932 5.992 79,777 -0.03(-0.42%)
Jul 31, 2015 5.979 6.042 5.967 6.017 171,655 +0.04(+0.63%)
Jul 30, 2015 6.017 6.023 5.973 5.979 37,736 -0.03(-0.52%)
Jul 29, 2015 5.954 6.042 5.942 6.010 126,525 +0.06(+0.95%)
Jul 28, 2015 5.979 5.985 5.916 5.954 114,660 -0.01(-0.21%)
Jul 27, 2015 5.985 6.020 5.954 5.967 98,001 -0.01(-0.21%)
Jul 24, 2015 5.992 6.017 5.954 5.979 123,967 -0.03(-0.52%)
Jul 23, 2015 6.130 6.130 6.010 6.010 105,331 -0.10(-1.64%)
Jul 22, 2015 6.155 6.192 6.104 6.111 31,015 -0.04(-0.71%)
Jul 21, 2015 6.173 6.211 6.112 6.155 74,949 +0.02(+0.31%)
Jul 20, 2015 6.192 6.192 6.098 6.136 133,250 -0.03(-0.51%)
Jul 17, 2015 6.111 6.205 6.111 6.167 133,756 +0.05(+0.82%)
Jul 16, 2015 6.186 6.199 6.104 6.117 220,063 -0.07(-1.11%)
Jul 15, 2015 6.173 6.217 6.155 6.186 55,721 -0.04(-0.70%)
Jul 14, 2015 6.224 6.242 6.167 6.230 142,598 -0.02(-0.30%)
Jul 13, 2015 6.249 6.324 6.230 6.249 160,441 -0.02(-0.30%)
Jul 10, 2015 6.236 6.286 6.217 6.267 100,126 +0.04(+0.60%)
Jul 09, 2015 6.311 6.318 6.217 6.230 71,397 -0.04(-0.60%)
Jul 08, 2015 6.230 6.305 6.217 6.267 90,384 +0.00(+0.00%)
Jul 07, 2015 6.249 6.305 6.249 6.267 159,099 +0.02(+0.30%)
Jul 06, 2015 6.142 6.274 6.142 6.249 104,421 +0.08(+1.32%)
Jul 02, 2015 6.192 6.167 6.167 6.167 48,504 -0.01(-0.10%)
Jul 01, 2015 6.161 6.217 6.155 6.173 102,132 +0.03(+0.51%)
Jun 30, 2015 6.211 6.211 6.136 6.142 83,692 -0.04(-0.71%)
Jun 29, 2015 6.230 6.318 6.186 6.186 128,769 -0.06(-1.00%)
Jun 26, 2015 6.117 6.261 6.101 6.249 377,336 +0.12(+1.94%)
Jun 25, 2015 6.199 6.199 6.130 6.130 98,550 -0.03(-0.41%)
Jun 24, 2015 6.205 6.211 6.155 6.155 57,572 -0.05(-0.81%)
Jun 23, 2015 6.267 6.267 6.142 6.205 123,137 -0.08(-1.20%)
Jun 22, 2015 6.267 6.336 6.267 6.280 86,936 +0.03(+0.50%)
Jun 19, 2015 6.104 6.293 6.092 6.249 320,634 +0.15(+2.47%)
Jun 18, 2015 5.998 6.098 5.998 6.098 133,164 +0.10(+1.67%)
Jun 17, 2015 5.979 5.998 5.967 5.998 98,357 +0.03(+0.42%)
Jun 16, 2015 5.891 5.973 5.891 5.973 263,146 +0.08(+1.38%)
Jun 15, 2015 5.973 5.977 5.885 5.891 272,968 -0.04(-0.74%)
Jun 12, 2015 5.929 5.973 5.904 5.935 185,170 -0.03(-0.42%)
Jun 11, 2015 5.985 6.010 5.935 5.960 195,979 -0.03(-0.42%)
Jun 10, 2015 6.004 6.048 5.954 5.985 174,129 -0.03(-0.42%)
Jun 09, 2015 6.054 6.067 5.992 6.010 89,569 -0.03(-0.52%)
Jun 08, 2015 6.017 6.061 5.998 6.042 77,509 +0.01(+0.10%)
Jun 05, 2015 6.029 6.029 5.998 6.036 78,901 -0.03(-0.41%)
Jun 04, 2015 6.029 6.073 6.029 6.061 64,035 +0.02(+0.31%)
Jun 03, 2015 6.086 6.086 6.023 6.042 130,740 -0.05(-0.82%)
Jun 02, 2015 6.086 6.111 6.067 6.092 73,072 -0.03(-0.41%)
Jun 01, 2015 6.199 6.205 6.098 6.117 155,482 -0.07(-1.11%)
May 29, 2015 6.192 6.211 6.173 6.186 99,437 -0.02(-0.30%)
May 28, 2015 6.173 6.211 6.173 6.205 74,714 +0.03(+0.51%)
May 27, 2015 6.148 6.205 6.148 6.173 95,078 +0.01(+0.10%)
May 26, 2015 6.186 6.199 6.136 6.167 87,509 -0.03(-0.51%)
May 22, 2015 6.173 6.199 6.199 6.199 109,773 +0.03(+0.41%)
May 21, 2015 6.192 6.192 6.142 6.173 61,090 -0.01(-0.20%)
May 20, 2015 6.186 6.199 6.142 6.186 67,824 +0.00(+0.00%)
May 19, 2015 6.217 6.217 6.155 6.186 56,860 -0.03(-0.50%)
May 18, 2015 6.267 6.267 6.211 6.217 82,347 -0.03(-0.40%)
May 15, 2015 6.236 6.267 6.205 6.242 145,677 -0.03(-0.40%)
May 14, 2015 6.255 6.274 6.236 6.267 73,755 +0.03(+0.40%)
May 13, 2015 6.255 6.305 6.211 6.242 148,653 -0.01(-0.20%)
May 12, 2015 6.230 6.267 6.144 6.255 99,393 -0.04(-0.59%)
May 11, 2015 6.316 6.335 6.280 6.292 116,569 -0.01(-0.20%)
May 08, 2015 6.286 6.323 6.212 6.304 77,345 +0.10(+1.69%)
May 07, 2015 6.218 6.230 6.163 6.200 74,882 +0.04(+0.70%)
May 06, 2015 6.175 6.193 6.105 6.156 100,451 +0.02(+0.30%)
May 05, 2015 6.218 6.224 6.126 6.138 131,290 -0.10(-1.58%)
May 04, 2015 6.267 6.267 6.230 6.236 76,450 -0.01(-0.10%)
May 01, 2015 6.200 6.310 6.200 6.243 92,740 +0.04(+0.70%)
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%)
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.