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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 4.907 5.044 4.907 4.993 5,362 -0.01(-0.20%)
Mar 28, 2008 5.028 5.028 4.937 5.003 13,886 +0.03(+0.61%)
Mar 27, 2008 4.963 4.983 4.953 4.973 15,533 -0.00(-0.00%)
Mar 26, 2008 5.003 5.023 4.953 4.973 21,963 -0.06(-1.11%)
Mar 25, 2008 5.104 5.109 5.003 5.028 45,313 -0.07(-1.29%)
Mar 24, 2008 5.150 5.150 5.079 5.094 53,821 -0.02(-0.36%)
Mar 21, 2008 5.104 5.113 5.104 5.113 3,561 +0.00(+0.00%)
Mar 20, 2008 5.104 5.113 5.104 5.113 3,561 -0.01(-0.23%)
Mar 19, 2008 5.256 5.256 5.099 5.124 12,333 +0.02(+0.40%)
Mar 18, 2008 5.104 5.155 5.079 5.104 27,443 +0.03(+0.50%)
Mar 17, 2008 5.003 5.079 5.003 5.079 20,776 +0.08(+1.52%)
Mar 14, 2008 5.150 5.175 4.953 5.003 79,347 -0.14(-2.65%)
Mar 13, 2008 5.281 5.281 5.130 5.140 28,889 -0.19(-3.60%)
Mar 12, 2008 5.433 5.498 5.332 5.332 32,451 -0.17(-3.03%)
Mar 11, 2008 5.498 5.534 5.483 5.499 9,102 -0.04(-0.64%)
Mar 10, 2008 5.564 5.600 5.534 5.534 18,204 -0.03(-0.54%)
Mar 07, 2008 5.584 5.599 5.564 5.564 12,861 -0.02(-0.27%)
Mar 06, 2008 5.594 5.610 5.559 5.579 18,798 -0.07(-1.16%)
Mar 05, 2008 5.645 5.645 5.625 5.645 10,487 -0.00(-0.00%)
Mar 04, 2008 5.660 5.660 5.640 5.645 8,706 +0.01(+0.09%)
Mar 03, 2008 5.695 5.696 5.640 5.640 6,529 -0.08(-1.33%)
Feb 29, 2008 5.635 5.716 5.625 5.716 13,130 +0.07(+1.16%)
Feb 28, 2008 5.655 5.675 5.635 5.650 21,825 +0.01(+0.18%)
Feb 27, 2008 5.635 5.665 5.635 5.640 14,246 +0.00(+0.08%)
Feb 26, 2008 5.670 5.696 5.635 5.636 17,769 -0.02(-0.34%)
Feb 25, 2008 5.706 5.706 5.605 5.655 18,186 +0.00(+0.00%)
Feb 22, 2008 5.660 5.685 5.640 5.655 30,670 -0.03(-0.44%)
Feb 21, 2008 5.635 5.680 5.610 5.680 35,815 +0.04(+0.72%)
Feb 20, 2008 5.706 5.706 5.640 5.640 33,836 -0.05(-0.89%)
Feb 19, 2008 5.675 5.726 5.675 5.691 6,529 -0.05(-0.79%)
Feb 18, 2008 5.685 5.736 5.685 5.736 0 +0.00(+0.00%)
Feb 15, 2008 5.685 5.736 5.685 5.736 22,161 +0.03(+0.44%)
Feb 14, 2008 5.736 5.736 5.620 5.711 28,889 -0.04(-0.70%)
Feb 13, 2008 5.756 5.756 5.610 5.751 16,423 -0.13(-2.15%)
Feb 12, 2008 5.877 5.883 5.807 5.877 10,685 +0.09(+1.57%)
Feb 11, 2008 5.736 5.832 5.736 5.787 15,230 +0.02(+0.26%)
Feb 08, 2008 5.756 5.781 5.711 5.771 17,808 +0.05(+0.79%)
Feb 07, 2008 5.761 5.807 5.726 5.726 16,819 -0.07(-1.22%)
Feb 06, 2008 5.888 5.908 5.797 5.797 11,872 -0.08(-1.38%)
Feb 05, 2008 5.872 5.888 5.792 5.877 23,151 +0.04(+0.61%)
Feb 04, 2008 5.680 5.857 5.680 5.842 29,087 -0.02(-0.26%)
Feb 01, 2008 5.792 5.857 5.761 5.857 21,172 +0.10(+1.67%)
Jan 31, 2008 5.761 5.761 5.756 5.761 1,582 -0.02(-0.26%)
Jan 30, 2008 5.711 5.776 5.711 5.776 17,808 +0.06(+1.06%)
Jan 29, 2008 5.736 5.736 5.706 5.716 8,112 +0.02(+0.36%)
Jan 28, 2008 5.741 5.741 5.630 5.696 12,070 +0.01(+0.18%)
Jan 25, 2008 5.706 5.758 5.685 5.685 11,783 +0.02(+0.36%)
Jan 24, 2008 5.660 5.701 5.605 5.665 13,257 +0.03(+0.54%)
Jan 23, 2008 5.488 5.685 5.488 5.635 30,288 +0.06(+1.03%)
Jan 22, 2008 5.736 5.736 5.559 5.578 36,408 -0.15(-2.67%)
Jan 21, 2008 5.908 5.908 5.682 5.731 0 +0.00(+0.00%)
Jan 18, 2008 5.908 5.908 5.682 5.731 12,861 -0.02(-0.35%)
Jan 17, 2008 5.696 5.807 5.696 5.751 10,487 +0.05(+0.87%)
Jan 16, 2008 5.655 5.726 5.655 5.702 11,278 +0.02(+0.28%)
Jan 15, 2008 5.828 5.828 5.680 5.685 35,854 -0.16(-2.77%)
Jan 14, 2008 5.908 5.908 5.797 5.847 22,611 -0.03(-0.52%)
Jan 11, 2008 5.872 5.877 5.822 5.877 10,487 +0.05(+0.94%)
Jan 10, 2008 5.711 5.872 5.711 5.823 18,204 -0.03(-0.59%)
Jan 09, 2008 6.054 6.054 5.852 5.857 9,497 -0.10(-1.70%)
Jan 08, 2008 5.852 5.958 5.852 5.958 6,480 +0.11(+1.90%)
Jan 07, 2008 5.898 5.913 5.847 5.847 10,883 -0.02(-0.34%)
Jan 04, 2008 5.691 5.913 5.691 5.867 14,098 +0.06(+0.96%)
Jan 03, 2008 5.918 5.918 5.812 5.812 39,772 -0.11(-1.79%)
Jan 02, 2008 5.913 5.989 5.837 5.918 21,152 -0.03(-0.51%)
Jan 01, 2008 5.726 5.984 5.701 5.948 63,121 +0.00(+0.00%)
Dec 31, 2007 5.726 5.984 5.701 5.948 63,121 +0.17(+2.88%)
Dec 28, 2007 5.569 5.781 5.569 5.781 48,479 +0.03(+0.53%)
Dec 27, 2007 5.650 5.751 5.650 5.751 32,253 +0.06(+1.07%)
Dec 26, 2007 5.736 5.756 5.640 5.691 77,962 -0.02(-0.27%)
Dec 24, 2007 5.605 5.736 5.605 5.706 6,719 -0.01(-0.09%)
Dec 21, 2007 5.802 5.802 5.680 5.711 41,420 +0.03(+0.44%)
Dec 20, 2007 5.701 5.701 5.655 5.685 38,387 +0.00(+0.00%)
Dec 19, 2007 5.564 5.706 5.564 5.685 57,011 +0.01(+0.09%)
Dec 18, 2007 5.706 5.761 5.660 5.680 37,793 +0.02(+0.36%)
Dec 17, 2007 5.635 5.751 5.635 5.660 29,681 -0.01(-0.18%)
Dec 14, 2007 5.610 5.701 5.610 5.670 18,303 -0.03(-0.44%)
Dec 13, 2007 5.721 5.761 5.685 5.696 25,129 -0.05(-0.79%)
Dec 12, 2007 5.711 5.802 5.711 5.741 34,034 +0.05(+0.80%)
Dec 11, 2007 6.004 6.004 5.696 5.696 51,645 -0.24(-4.00%)
Dec 10, 2007 5.999 6.064 5.893 5.933 46,933 -0.13(-2.09%)
Dec 07, 2007 6.090 6.115 6.019 6.059 15,038 -0.05(-0.83%)
Dec 06, 2007 6.039 6.115 6.039 6.110 21,172 +0.01(+0.16%)
Dec 05, 2007 6.110 6.140 6.064 6.100 14,444 -0.03(-0.41%)
Dec 04, 2007 5.898 6.140 5.898 6.125 27,702 +0.21(+3.50%)
Dec 03, 2007 5.691 5.958 5.691 5.918 32,847 +0.23(+4.09%)
Nov 30, 2007 5.483 5.685 5.483 5.685 42,938 +0.07(+1.17%)
Nov 29, 2007 5.817 5.999 5.600 5.620 34,627 -0.24(-4.06%)
Nov 28, 2007 5.958 5.958 5.857 5.857 8,706 -0.10(-1.70%)
Nov 27, 2007 6.095 6.095 5.943 5.958 19,945 -0.03(-0.42%)
Nov 26, 2007 5.979 5.989 5.938 5.984 37,793 +0.00(+0.00%)
Nov 23, 2007 5.958 5.984 5.938 5.984 14,049 +0.04(+0.68%)
Nov 21, 2007 5.913 5.953 5.871 5.943 30,868 +0.06(+0.94%)
Nov 20, 2007 6.059 6.059 5.888 5.888 16,423 -0.17(-2.84%)
Nov 19, 2007 5.984 6.115 5.984 6.059 21,914 -0.01(-0.17%)
Nov 16, 2007 6.166 6.191 6.064 6.070 27,108 -0.10(-1.56%)
Nov 15, 2007 5.660 6.191 5.660 6.166 67,474 +0.45(+7.96%)
Nov 14, 2007 5.711 5.746 5.660 5.711 41,157 +0.01(+0.09%)
Nov 13, 2007 5.559 5.711 5.559 5.706 27,306 -0.01(-0.09%)
Nov 12, 2007 5.584 5.736 5.584 5.711 39,772 +0.15(+2.73%)
Nov 09, 2007 5.893 5.893 5.266 5.559 203,809 -0.35(-5.98%)
Nov 08, 2007 5.994 6.070 5.867 5.913 44,917 -0.17(-2.74%)
Nov 07, 2007 6.216 6.216 6.064 6.080 31,659 -0.16(-2.51%)
Nov 06, 2007 6.317 6.317 6.191 6.236 24,734 -0.08(-1.28%)
Nov 05, 2007 6.504 6.540 6.317 6.317 49,864 -0.19(-2.88%)
Nov 02, 2007 6.519 6.519 6.494 6.504 3,957 -0.06(-0.85%)
Nov 01, 2007 6.560 6.565 6.545 6.560 21,766 +0.01(+0.15%)
Oct 31, 2007 6.519 6.570 6.494 6.550 20,380 +0.03(+0.47%)
Oct 30, 2007 6.524 6.565 6.519 6.519 13,653 -0.02(-0.31%)
Oct 29, 2007 6.529 6.590 6.519 6.540 19,193 +0.02(+0.23%)
Oct 26, 2007 6.565 6.565 6.519 6.524 4,551 -0.05(-0.69%)
Oct 25, 2007 6.575 6.615 6.565 6.570 39,970 -0.02(-0.23%)
Oct 24, 2007 6.615 6.615 6.585 6.585 5,738 -0.03(-0.38%)
Oct 23, 2007 6.661 6.661 6.610 6.610 12,861 -0.02(-0.23%)
Oct 22, 2007 6.615 6.630 6.610 6.625 8,706 -0.01(-0.08%)
Oct 19, 2007 6.666 6.676 6.630 6.630 15,829 -0.06(-0.91%)
Oct 18, 2007 6.636 6.691 6.636 6.691 14,642 +0.01(+0.08%)
Oct 17, 2007 6.691 6.716 6.686 6.686 62,528 +0.04(+0.61%)
Oct 16, 2007 6.721 6.721 6.646 6.646 57,779 -0.08(-1.13%)
Oct 15, 2007 6.701 6.737 6.701 6.721 11,278 +0.01(+0.15%)
Oct 12, 2007 6.701 6.772 6.696 6.711 11,674 -0.04(-0.52%)
Oct 11, 2007 6.727 6.747 6.696 6.747 6,529 +0.05(+0.75%)
Oct 10, 2007 6.843 6.843 6.696 6.696 32,847 -0.15(-2.14%)
Oct 09, 2007 6.828 6.843 6.812 6.843 2,968 +0.01(+0.15%)
Oct 08, 2007 6.838 6.873 6.823 6.833 6,529 -0.05(-0.73%)
Oct 05, 2007 6.898 6.947 6.777 6.883 17,610 -0.08(-1.11%)
Oct 04, 2007 6.969 7.020 6.898 6.960 11,080 +0.07(+1.05%)
Oct 03, 2007 7.040 7.040 6.848 6.888 28,295 -0.16(-2.22%)
Oct 02, 2007 7.015 7.070 7.015 7.045 6,529 +0.01(+0.07%)
Oct 01, 2007 7.060 7.075 6.964 7.040 16,027 +0.01(+0.07%)
Sep 28, 2007 6.701 7.095 6.671 7.035 59,559 +0.31(+4.58%)
Sep 27, 2007 6.675 6.737 6.595 6.727 49,468 +0.03(+0.45%)
Sep 26, 2007 6.646 6.696 6.646 6.696 9,300 +0.06(+0.84%)
Sep 25, 2007 6.519 6.646 6.519 6.641 38,981 +0.10(+1.47%)
Sep 24, 2007 6.550 6.590 6.519 6.545 15,632 -0.03(-0.46%)
Sep 21, 2007 6.620 6.641 6.575 6.575 1,187 -0.09(-1.36%)
Sep 20, 2007 6.636 6.666 6.600 6.666 20,183 +0.02(+0.30%)
Sep 19, 2007 6.570 6.646 6.560 6.646 21,172 +0.08(+1.15%)
Sep 18, 2007 6.620 6.620 6.524 6.570 16,621 +0.01(+0.08%)
Sep 17, 2007 6.625 6.625 6.524 6.565 8,904 -0.02(-0.23%)
Sep 14, 2007 6.570 6.590 6.545 6.580 5,144 -0.02(-0.25%)
Sep 13, 2007 6.570 6.641 6.484 6.596 22,953 +0.03(+0.40%)
Sep 12, 2007 6.540 6.570 6.469 6.570 14,642 +0.06(+0.85%)
Sep 11, 2007 6.484 6.514 6.393 6.514 20,578 +0.02(+0.23%)
Sep 10, 2007 6.595 6.602 6.494 6.499 13,257 -0.12(-1.76%)
Sep 07, 2007 6.494 6.615 6.494 6.615 8,904 +0.08(+1.24%)
Sep 06, 2007 6.494 6.570 6.469 6.534 6,331 +0.04(+0.62%)
Sep 05, 2007 6.701 6.706 6.494 6.494 19,787 -0.25(-3.75%)
Sep 04, 2007 6.676 6.747 6.625 6.747 26,515 +0.07(+1.06%)
Aug 31, 2007 6.671 6.721 6.671 6.676 9,497 +0.01(+0.15%)
Aug 30, 2007 6.620 6.671 6.620 6.666 13,059 -0.01(-0.08%)
Aug 29, 2007 6.671 6.676 6.509 6.671 26,119 +0.00(+0.00%)
Aug 28, 2007 6.620 6.671 6.595 6.671 11,872 +0.10(+1.54%)
Aug 27, 2007 6.226 6.595 6.226 6.570 28,098 +0.07(+1.13%)
Aug 24, 2007 6.545 6.545 6.469 6.497 19,391 -0.05(-0.73%)
Aug 23, 2007 6.524 6.585 6.519 6.545 19,193 -0.01(-0.08%)
Aug 22, 2007 6.550 6.620 6.519 6.550 12,070 +0.01(+0.08%)
Aug 21, 2007 6.418 6.590 6.418 6.545 13,059 +0.08(+1.25%)
Aug 20, 2007 6.464 6.509 6.347 6.464 23,546 -0.04(-0.54%)
Aug 17, 2007 6.312 6.782 5.691 6.499 35,419 -0.16(-2.35%)
Aug 16, 2007 6.711 6.711 6.656 6.656 21,766 -0.07(-0.98%)
Aug 15, 2007 6.757 6.797 6.721 6.721 34,034 -0.05(-0.75%)
Aug 14, 2007 6.671 6.797 6.671 6.772 13,257 +0.02(+0.37%)
Aug 13, 2007 6.570 6.777 6.570 6.747 31,659 +0.15(+2.31%)
Aug 10, 2007 6.787 6.838 6.514 6.595 36,210 -0.19(-2.83%)
Aug 09, 2007 6.747 6.863 6.747 6.787 11,278 -0.01(-0.15%)
Aug 08, 2007 6.671 6.838 6.671 6.797 14,840 +0.13(+1.89%)
Aug 07, 2007 6.444 6.671 6.444 6.671 37,991 +0.20(+3.13%)
Aug 06, 2007 6.595 6.595 6.469 6.469 25,921 -0.11(-1.61%)
Aug 03, 2007 6.585 6.768 6.570 6.575 37,596 -0.19(-2.85%)
Aug 02, 2007 6.873 6.873 6.752 6.768 17,215 -0.10(-1.38%)
Aug 01, 2007 6.974 6.974 6.823 6.863 18,402 -0.11(-1.59%)
Jul 31, 2007 6.848 7.006 6.828 6.974 23,349 +0.12(+1.77%)
Jul 30, 2007 6.959 6.969 6.853 6.853 22,161 -0.14(-1.95%)
Jul 27, 2007 7.085 7.116 6.989 6.989 14,049 -0.14(-1.91%)
Jul 26, 2007 7.075 7.126 7.075 7.126 28,691 +0.05(+0.71%)
Jul 25, 2007 7.100 7.126 7.075 7.075 8,112 -0.03(-0.36%)
Jul 24, 2007 7.090 7.161 7.085 7.100 11,674 -0.05(-0.71%)
Jul 23, 2007 7.116 7.161 7.080 7.151 7,321 +0.05(+0.71%)
Jul 20, 2007 7.161 7.161 7.100 7.100 8,508 -0.03(-0.43%)
Jul 19, 2007 7.171 7.181 7.131 7.131 2,770 -0.02(-0.28%)
Jul 18, 2007 7.181 7.181 7.100 7.151 28,295 -0.01(-0.14%)
Jul 17, 2007 7.131 7.181 7.126 7.161 7,914 -0.02(-0.27%)
Jul 16, 2007 7.176 7.186 7.106 7.180 14,642 +0.00(+0.06%)
Jul 13, 2007 7.166 7.186 7.166 7.176 25,723 +0.03(+0.35%)
Jul 12, 2007 7.151 7.176 7.141 7.151 10,685 +0.02(+0.21%)
Jul 11, 2007 7.176 7.197 7.126 7.136 16,621 -0.05(-0.66%)
Jul 10, 2007 7.232 7.232 7.126 7.183 14,642 +0.01(+0.10%)
Jul 09, 2007 7.151 7.186 7.151 7.176 42,344 +0.01(+0.14%)
Jul 06, 2007 7.141 7.202 7.111 7.166 6,331 -0.02(-0.21%)
Jul 05, 2007 7.090 7.181 7.090 7.181 12,070 +0.06(+0.78%)
Jul 03, 2007 7.141 7.141 7.090 7.126 5,144 +0.00(+0.00%)
Jul 02, 2007 7.121 7.171 7.075 7.126 43,334 -0.05(-0.63%)
Jun 29, 2007 7.156 7.171 7.126 7.171 6,727 +0.02(+0.28%)
Jun 28, 2007 7.151 7.176 7.126 7.151 31,857 -0.05(-0.70%)
Jun 27, 2007 7.141 7.227 7.139 7.202 13,455 +0.00(+0.00%)
Jun 26, 2007 7.328 7.328 7.131 7.202 28,691 -0.13(-1.72%)
Jun 25, 2007 7.262 7.338 7.227 7.328 19,787 +0.01(+0.07%)
Jun 22, 2007 7.202 7.323 7.197 7.323 31,264 +0.10(+1.33%)
Jun 21, 2007 7.197 7.227 7.171 7.227 5,936 +0.03(+0.35%)
Jun 20, 2007 7.202 7.272 7.151 7.202 26,119 +0.00(+0.00%)
Jun 19, 2007 7.151 7.207 7.121 7.202 25,723 +0.01(+0.14%)
Jun 18, 2007 7.197 7.207 7.161 7.191 16,423 +0.02(+0.21%)
Jun 15, 2007 7.171 7.186 7.135 7.176 26,910 +0.03(+0.35%)
Jun 14, 2007 7.121 7.151 7.075 7.151 19,787 +0.05(+0.64%)
Jun 13, 2007 7.151 7.181 7.075 7.106 16,225 +0.00(+0.00%)
Jun 12, 2007 7.202 7.232 7.106 7.106 14,049 -0.12(-1.68%)
Jun 11, 2007 7.207 7.267 7.176 7.227 4,748 +0.05(+0.70%)
Jun 08, 2007 7.217 7.252 7.126 7.176 21,370 -0.00(-0.00%)
Jun 07, 2007 7.161 7.202 7.146 7.176 13,653 +0.00(+0.04%)
Jun 06, 2007 7.241 7.241 7.100 7.173 67,672 -0.05(-0.74%)
Jun 05, 2007 7.227 7.257 7.227 7.227 12,070 +0.02(+0.21%)
Jun 04, 2007 7.207 7.262 7.202 7.212 26,119 -0.01(-0.14%)
Jun 01, 2007 7.212 7.303 7.202 7.222 41,751 -0.01(-0.07%)
May 31, 2007 7.227 7.287 7.202 7.227 17,412 -0.01(-0.07%)
May 30, 2007 7.303 7.303 7.202 7.232 34,034 -0.06(-0.83%)
May 29, 2007 7.333 7.333 7.267 7.293 54,613 -0.01(-0.14%)
May 25, 2007 7.353 7.353 7.277 7.303 24,536 -0.05(-0.69%)
May 24, 2007 7.383 7.394 7.303 7.353 13,653 -0.08(-1.09%)
May 23, 2007 7.449 7.480 7.404 7.434 24,932 +0.08(+1.10%)
May 22, 2007 7.363 7.439 7.328 7.353 22,359 -0.04(-0.48%)
May 21, 2007 7.490 7.520 7.389 7.389 19,589 -0.09(-1.15%)
May 18, 2007 7.555 7.555 7.404 7.474 21,568 -0.08(-1.07%)
May 17, 2007 7.576 7.606 7.555 7.555 12,268 +0.00(+0.00%)
May 16, 2007 7.505 7.682 7.505 7.555 28,691 +0.05(+0.60%)
May 15, 2007 7.495 7.550 7.348 7.510 24,932 -0.03(-0.40%)
May 14, 2007 7.581 7.586 7.519 7.540 11,278 -0.05(-0.60%)
May 11, 2007 7.631 7.631 7.565 7.586 36,606 -0.06(-0.79%)
May 10, 2007 7.677 7.677 7.555 7.646 44,521 -0.03(-0.39%)
May 09, 2007 7.677 7.682 7.656 7.677 14,642 +0.02(+0.26%)
May 08, 2007 7.682 7.707 7.631 7.656 4,946 -0.03(-0.45%)
May 07, 2007 7.707 7.707 7.656 7.691 5,936 -0.02(-0.20%)
May 04, 2007 7.682 7.707 7.656 7.707 7,717 -0.01(-0.07%)
May 03, 2007 7.667 7.712 7.656 7.712 10,487 +0.06(+0.73%)
May 02, 2007 7.661 7.682 7.631 7.656 11,278 -0.02(-0.26%)
May 01, 2007 7.606 7.682 7.606 7.677 7,123 +0.07(+0.93%)
Apr 30, 2007 7.682 7.682 7.606 7.606 10,091 -0.03(-0.33%)
Apr 27, 2007 7.581 7.631 7.505 7.631 46,698 +0.01(+0.19%)
Apr 26, 2007 7.606 7.687 7.581 7.617 18,600 -0.05(-0.65%)
Apr 25, 2007 7.606 7.682 7.606 7.667 5,936 +0.01(+0.13%)
Apr 24, 2007 7.692 7.697 7.596 7.656 16,819 -0.05(-0.66%)
Apr 23, 2007 7.682 7.720 7.682 7.707 4,155 +0.02(+0.25%)
Apr 20, 2007 7.682 7.732 7.682 7.688 22,557 -0.01(-0.10%)
Apr 19, 2007 7.752 7.752 7.656 7.695 10,883 -0.09(-1.12%)
Apr 18, 2007 7.752 7.783 7.727 7.783 2,572 +0.06(+0.72%)
Apr 17, 2007 7.692 7.747 7.636 7.727 11,278 +0.04(+0.53%)
Apr 16, 2007 7.576 7.707 7.576 7.687 23,151 +0.11(+1.40%)
Apr 13, 2007 7.672 7.682 7.581 7.581 13,257 -0.09(-1.19%)
Apr 12, 2007 7.682 7.687 7.581 7.672 19,193 -0.02(-0.26%)
Apr 11, 2007 7.611 7.692 7.611 7.692 14,444 +0.02(+0.30%)
Apr 10, 2007 7.626 7.672 7.581 7.669 25,525 +0.02(+0.29%)
Apr 09, 2007 7.611 7.677 7.606 7.646 10,883 +0.02(+0.20%)
Apr 05, 2007 7.656 7.672 7.591 7.631 10,487 -0.03(-0.40%)
Apr 04, 2007 7.732 7.732 7.606 7.661 17,017 -0.07(-0.92%)
Apr 03, 2007 7.661 7.768 7.631 7.732 76,972 +0.07(+0.95%)
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.