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, 2010 4.082 4.137 4.077 4.127 105,498 +0.03(+0.74%)
Mar 30, 2010 4.117 4.132 4.092 4.097 28,887 -0.03(-0.61%)
Mar 29, 2010 4.117 4.122 4.102 4.122 34,149 +0.01(+0.12%)
Mar 26, 2010 4.072 4.122 4.072 4.117 25,296 +0.03(+0.62%)
Mar 25, 2010 4.127 4.152 4.077 4.092 62,116 -0.01(-0.12%)
Mar 24, 2010 4.122 4.157 4.097 4.097 35,824 -0.04(-0.98%)
Mar 23, 2010 4.097 4.157 4.097 4.137 218,640 +0.05(+1.11%)
Mar 22, 2010 4.067 4.092 4.056 4.092 37,920 +0.01(+0.25%)
Mar 19, 2010 4.046 4.082 4.016 4.082 89,658 +0.06(+1.51%)
Mar 18, 2010 4.021 4.087 3.996 4.021 71,608 -0.01(-0.25%)
Mar 17, 2010 4.046 4.077 4.026 4.031 68,399 -0.01(-0.25%)
Mar 16, 2010 4.041 4.077 4.016 4.041 96,897 +0.01(+0.13%)
Mar 15, 2010 4.051 4.056 4.026 4.036 94,949 -0.01(-0.25%)
Mar 12, 2010 4.087 4.092 4.046 4.046 20,660 -0.05(-1.11%)
Mar 11, 2010 4.061 4.092 4.047 4.092 45,349 +0.00(+0.00%)
Mar 10, 2010 4.132 4.132 4.087 4.092 91,837 -0.03(-0.61%)
Mar 09, 2010 3.940 4.117 3.925 4.117 58,616 +0.05(+1.24%)
Mar 08, 2010 4.056 4.072 4.021 4.067 55,198 +0.01(+0.25%)
Mar 05, 2010 4.026 4.072 4.023 4.056 53,186 +0.01(+0.25%)
Mar 04, 2010 4.041 4.046 3.986 4.046 12,985 +0.01(+0.25%)
Mar 03, 2010 4.041 4.072 4.031 4.036 34,858 -0.01(-0.12%)
Mar 02, 2010 4.041 4.041 4.001 4.041 22,337 +0.02(+0.50%)
Mar 01, 2010 3.986 4.026 3.950 4.021 57,355 +0.04(+0.89%)
Feb 26, 2010 4.016 4.026 3.981 3.986 28,794 -0.03(-0.75%)
Feb 25, 2010 3.981 4.021 3.976 4.016 27,981 +0.02(+0.51%)
Feb 24, 2010 3.981 4.011 3.970 3.996 56,419 +0.03(+0.76%)
Feb 23, 2010 3.996 4.006 3.945 3.966 115,741 -0.02(-0.51%)
Feb 22, 2010 4.006 4.006 3.971 3.986 21,383 -0.02(-0.38%)
Feb 19, 2010 4.026 4.026 3.971 4.001 34,377 -0.02(-0.38%)
Feb 18, 2010 3.981 4.031 3.981 4.016 35,157 +0.03(+0.76%)
Feb 17, 2010 4.046 4.046 3.966 3.986 35,481 -0.06(-1.38%)
Feb 16, 2010 4.016 4.046 3.991 4.041 41,343 +0.01(+0.13%)
Feb 12, 2010 4.067 4.036 4.036 4.036 34,444 -0.04(-0.99%)
Feb 11, 2010 4.061 4.132 4.001 4.077 48,641 -0.05(-1.22%)
Feb 10, 2010 4.188 4.188 4.097 4.127 54,946 +0.03(+0.74%)
Feb 09, 2010 4.092 4.117 4.061 4.097 38,474 +0.04(+0.87%)
Feb 08, 2010 4.102 4.117 4.061 4.061 19,152 -0.06(-1.35%)
Feb 05, 2010 4.067 4.127 4.061 4.117 33,339 +0.06(+1.49%)
Feb 04, 2010 4.092 4.107 4.041 4.056 46,098 -0.04(-0.86%)
Feb 03, 2010 4.092 4.132 4.092 4.092 24,689 +0.00(+0.00%)
Feb 02, 2010 4.102 4.122 4.092 4.092 38,625 -0.02(-0.49%)
Feb 01, 2010 4.102 4.137 4.082 4.112 22,879 +0.02(+0.49%)
Jan 29, 2010 4.157 4.178 4.087 4.092 38,807 -0.06(-1.46%)
Jan 28, 2010 4.168 4.173 4.122 4.152 30,020 -0.02(-0.36%)
Jan 27, 2010 4.168 4.228 4.168 4.168 33,595 -0.01(-0.12%)
Jan 26, 2010 4.248 4.248 4.168 4.173 39,911 -0.02(-0.36%)
Jan 25, 2010 4.213 4.213 4.163 4.188 26,254 -0.03(-0.72%)
Jan 22, 2010 4.193 4.259 4.193 4.218 56,288 +0.04(+0.85%)
Jan 21, 2010 4.213 4.253 4.178 4.183 52,796 -0.04(-0.84%)
Jan 20, 2010 4.243 4.243 4.193 4.218 50,908 -0.03(-0.60%)
Jan 19, 2010 4.163 4.259 4.142 4.243 78,206 +0.10(+2.31%)
Jan 15, 2010 4.163 4.147 4.147 4.147 50,082 -0.01(-0.24%)
Jan 14, 2010 4.163 4.188 4.142 4.157 23,812 -0.02(-0.36%)
Jan 13, 2010 4.223 4.233 4.122 4.173 33,549 -0.05(-1.08%)
Jan 12, 2010 4.253 4.283 4.198 4.218 38,708 -0.04(-0.83%)
Jan 11, 2010 4.228 4.334 4.228 4.253 35,618 +0.06(+1.45%)
Jan 08, 2010 4.173 4.354 4.142 4.193 33,072 +0.01(+0.12%)
Jan 07, 2010 4.193 4.213 4.168 4.188 32,502 -0.01(-0.12%)
Jan 06, 2010 4.233 4.274 4.188 4.193 25,227 -0.05(-1.19%)
Jan 05, 2010 4.309 4.309 4.193 4.243 38,429 -0.05(-1.18%)
Jan 04, 2010 4.269 4.319 4.203 4.294 85,145 +0.01(+0.24%)
Dec 31, 2009 4.072 4.284 4.284 4.284 210,031 +0.20(+4.95%)
Dec 30, 2009 4.011 4.082 3.981 4.082 113,088 +0.07(+1.76%)
Dec 29, 2009 3.905 4.011 3.905 4.011 89,476 +0.10(+2.45%)
Dec 28, 2009 3.864 3.915 3.864 3.915 21,139 +0.07(+1.84%)
Dec 24, 2009 3.890 3.895 3.839 3.844 23,277 -0.06(-1.55%)
Dec 23, 2009 3.905 3.930 3.900 3.905 40,685 +0.02(+0.39%)
Dec 22, 2009 3.930 3.950 3.890 3.890 53,662 -0.05(-1.28%)
Dec 21, 2009 3.981 3.986 3.930 3.940 52,331 -0.03(-0.64%)
Dec 18, 2009 3.930 3.986 3.930 3.966 147,473 +0.02(+0.51%)
Dec 17, 2009 3.880 3.981 3.880 3.945 43,045 +0.06(+1.56%)
Dec 16, 2009 3.880 3.910 3.854 3.885 50,039 +0.07(+1.85%)
Dec 15, 2009 4.041 4.041 3.799 3.814 152,905 -0.19(-4.79%)
Dec 14, 2009 3.991 4.006 3.960 4.006 83,870 +0.02(+0.51%)
Dec 11, 2009 3.991 3.996 3.950 3.986 52,114 +0.02(+0.38%)
Dec 10, 2009 3.960 4.031 3.890 3.971 70,775 +0.01(+0.13%)
Dec 09, 2009 3.966 4.036 3.925 3.966 52,430 +0.01(+0.13%)
Dec 08, 2009 4.067 4.092 3.960 3.960 50,740 -0.13(-3.09%)
Dec 07, 2009 4.041 4.117 4.036 4.087 18,574 +0.05(+1.13%)
Dec 04, 2009 3.991 4.041 3.981 4.041 81,754 +0.06(+1.39%)
Dec 03, 2009 3.981 4.011 3.971 3.986 63,326 +0.02(+0.38%)
Dec 02, 2009 3.930 3.971 3.900 3.971 29,535 +0.03(+0.77%)
Dec 01, 2009 3.910 3.966 3.890 3.940 65,258 +0.05(+1.30%)
Nov 30, 2009 3.839 3.910 3.769 3.890 62,823 +0.04(+1.05%)
Nov 27, 2009 3.870 3.910 3.849 3.849 23,677 -0.05(-1.17%)
Nov 25, 2009 3.895 3.905 3.870 3.895 20,755 -0.01(-0.13%)
Nov 24, 2009 3.920 3.930 3.854 3.900 24,051 -0.03(-0.77%)
Nov 23, 2009 3.940 3.950 3.839 3.930 93,393 -0.01(-0.26%)
Nov 20, 2009 3.905 3.955 3.895 3.940 61,990 +0.04(+0.91%)
Nov 19, 2009 3.930 3.981 3.905 3.905 48,006 -0.04(-0.90%)
Nov 18, 2009 3.986 3.986 3.925 3.940 29,715 -0.03(-0.64%)
Nov 17, 2009 3.890 3.981 3.890 3.966 46,123 -0.02(-0.38%)
Nov 16, 2009 3.976 3.986 3.930 3.981 51,716 +0.02(+0.38%)
Nov 13, 2009 3.940 3.971 3.930 3.966 44,569 +0.00(+0.00%)
Nov 12, 2009 4.046 4.087 3.960 3.966 53,315 -0.15(-3.56%)
Nov 11, 2009 4.112 4.147 4.092 4.112 44,637 +0.03(+0.62%)
Nov 10, 2009 4.041 4.117 4.021 4.087 52,935 +0.05(+1.13%)
Nov 09, 2009 3.940 4.041 3.940 4.041 98,865 +0.11(+2.83%)
Nov 06, 2009 3.950 3.976 3.905 3.930 22,103 -0.05(-1.14%)
Nov 05, 2009 3.779 3.976 3.779 3.976 65,608 +0.22(+5.92%)
Nov 04, 2009 3.880 3.910 3.733 3.753 36,319 -0.11(-2.75%)
Nov 03, 2009 3.824 3.859 3.763 3.859 39,383 +0.01(+0.13%)
Nov 02, 2009 3.713 3.859 3.713 3.854 55,843 +0.05(+1.19%)
Oct 30, 2009 3.870 3.895 3.779 3.809 54,768 -0.08(-1.95%)
Oct 29, 2009 3.915 3.955 3.864 3.885 33,563 -0.01(-0.13%)
Oct 28, 2009 3.930 3.955 3.890 3.890 33,696 -0.03(-0.77%)
Oct 27, 2009 3.915 3.986 3.915 3.920 30,526 +0.02(+0.52%)
Oct 26, 2009 3.920 3.930 3.900 3.900 25,094 -0.02(-0.39%)
Oct 23, 2009 3.915 3.935 3.915 3.915 57,939 -0.04(-1.02%)
Oct 22, 2009 3.915 4.152 3.915 3.955 35,418 -0.02(-0.38%)
Oct 21, 2009 3.986 4.006 3.945 3.971 76,737 -0.01(-0.13%)
Oct 20, 2009 3.991 3.991 3.971 3.976 21,505 -0.07(-1.62%)
Oct 19, 2009 3.991 4.046 3.976 4.041 27,949 +0.08(+1.91%)
Oct 16, 2009 4.021 4.021 3.966 3.966 49,396 -0.08(-2.00%)
Oct 15, 2009 4.122 4.142 4.011 4.046 64,432 -0.12(-2.79%)
Oct 14, 2009 4.137 4.173 4.127 4.163 33,377 +0.04(+0.98%)
Oct 13, 2009 4.193 4.193 4.122 4.122 26,714 -0.01(-0.12%)
Oct 12, 2009 4.157 4.168 4.117 4.127 19,718 -0.02(-0.49%)
Oct 09, 2009 4.102 4.168 4.087 4.147 23,085 +0.02(+0.37%)
Oct 08, 2009 4.142 4.168 4.093 4.132 28,701 +0.02(+0.37%)
Oct 07, 2009 4.046 4.142 4.046 4.117 18,562 +0.05(+1.24%)
Oct 06, 2009 4.238 4.238 4.006 4.067 26,251 +0.04(+1.00%)
Oct 05, 2009 4.001 4.077 3.981 4.026 99,736 +0.05(+1.14%)
Oct 02, 2009 3.930 4.006 3.930 3.981 16,119 +0.03(+0.64%)
Oct 01, 2009 4.092 4.107 3.940 3.955 65,598 -0.16(-3.93%)
Sep 30, 2009 4.112 4.152 4.061 4.117 41,044 +0.02(+0.49%)
Sep 29, 2009 4.168 4.188 4.067 4.097 31,870 +0.07(+1.76%)
Sep 28, 2009 4.021 4.193 4.021 4.026 50,564 +0.00(+0.00%)
Sep 25, 2009 3.991 4.026 3.940 4.026 39,769 +0.05(+1.14%)
Sep 24, 2009 4.031 4.051 3.971 3.981 31,207 -0.04(-0.88%)
Sep 23, 2009 4.061 4.082 4.016 4.016 31,413 -0.04(-1.00%)
Sep 22, 2009 4.067 4.072 4.041 4.056 62,813 +0.02(+0.38%)
Sep 21, 2009 4.041 4.067 4.016 4.041 26,771 +0.00(+0.00%)
Sep 18, 2009 3.905 4.041 3.905 4.041 162,116 +0.06(+1.40%)
Sep 17, 2009 4.041 4.041 3.950 3.986 42,119 -0.05(-1.25%)
Sep 16, 2009 4.001 4.036 3.955 4.036 66,911 +0.07(+1.78%)
Sep 15, 2009 4.061 4.061 3.940 3.966 60,533 -0.09(-2.12%)
Sep 14, 2009 4.061 4.087 4.011 4.051 51,207 -0.01(-0.12%)
Sep 11, 2009 4.082 4.107 4.046 4.056 8,512 -0.04(-0.99%)
Sep 10, 2009 4.122 4.168 4.075 4.097 51,755 -0.03(-0.73%)
Sep 09, 2009 4.127 4.132 4.092 4.127 36,764 -0.02(-0.37%)
Sep 08, 2009 4.092 4.142 4.092 4.142 29,574 +0.05(+1.23%)
Sep 04, 2009 3.905 4.092 3.880 4.092 23,495 +0.14(+3.45%)
Sep 03, 2009 3.981 3.981 3.738 3.955 26,569 -0.02(-0.51%)
Sep 02, 2009 3.940 4.067 3.940 3.976 27,601 -0.07(-1.62%)
Sep 01, 2009 4.061 4.142 4.031 4.041 29,075 -0.04(-0.99%)
Aug 31, 2009 4.188 4.188 4.046 4.082 38,405 -0.11(-2.53%)
Aug 28, 2009 4.243 4.243 4.152 4.188 24,744 -0.06(-1.31%)
Aug 27, 2009 4.218 4.243 4.173 4.243 24,744 +0.00(+0.00%)
Aug 26, 2009 4.248 4.253 4.168 4.243 33,460 -0.01(-0.24%)
Aug 25, 2009 4.208 4.281 4.208 4.253 27,872 +0.01(+0.24%)
Aug 24, 2009 4.243 4.258 4.092 4.243 64,983 +0.01(+0.12%)
Aug 21, 2009 4.198 4.238 4.132 4.238 56,762 +0.12(+2.82%)
Aug 20, 2009 4.163 4.163 4.077 4.122 23,519 -0.03(-0.61%)
Aug 19, 2009 4.077 4.183 4.001 4.147 25,219 +0.05(+1.11%)
Aug 18, 2009 4.163 4.264 4.056 4.102 24,071 -0.08(-1.81%)
Aug 17, 2009 4.274 4.279 4.157 4.178 56,053 -0.14(-3.27%)
Aug 14, 2009 4.360 4.385 4.304 4.319 42,473 -0.06(-1.27%)
Aug 13, 2009 4.471 4.471 4.253 4.375 29,491 -0.11(-2.37%)
Aug 12, 2009 4.400 4.486 4.344 4.481 35,917 +0.04(+0.91%)
Aug 11, 2009 4.481 4.506 4.420 4.440 68,146 -0.08(-1.68%)
Aug 10, 2009 4.526 4.526 4.461 4.516 18,405 -0.04(-0.78%)
Aug 07, 2009 4.390 4.552 4.365 4.552 33,015 +0.16(+3.68%)
Aug 06, 2009 4.329 4.390 4.238 4.390 42,267 +0.08(+1.76%)
Aug 05, 2009 4.324 4.329 4.243 4.314 21,686 -0.03(-0.70%)
Aug 04, 2009 4.360 4.370 4.279 4.344 22,964 -0.03(-0.69%)
Aug 03, 2009 4.309 4.375 4.243 4.375 30,522 +0.07(+1.52%)
Jul 31, 2009 4.324 4.329 4.289 4.309 19,657 -0.04(-0.81%)
Jul 30, 2009 4.294 4.344 4.243 4.344 57,613 +0.07(+1.53%)
Jul 29, 2009 4.132 4.279 4.122 4.279 36,315 +0.11(+2.54%)
Jul 28, 2009 4.151 4.243 4.117 4.173 31,878 +0.02(+0.49%)
Jul 27, 2009 4.142 4.178 4.097 4.152 35,064 -0.02(-0.48%)
Jul 24, 2009 4.117 4.178 4.117 4.173 1,247 +0.01(+0.12%)
Jul 23, 2009 4.077 4.168 4.051 4.168 40,014 +0.07(+1.60%)
Jul 22, 2009 4.092 4.102 4.001 4.102 14,207 +0.01(+0.25%)
Jul 21, 2009 4.067 4.102 4.053 4.092 30,604 +0.02(+0.37%)
Jul 20, 2009 4.072 4.077 4.046 4.077 14,048 +0.01(+0.25%)
Jul 17, 2009 4.016 4.087 4.016 4.067 51,712 -0.02(-0.49%)
Jul 16, 2009 4.061 4.087 3.991 4.087 25,969 +0.03(+0.62%)
Jul 15, 2009 4.041 4.142 3.966 4.061 95,793 -0.08(-1.95%)
Jul 14, 2009 4.152 4.178 4.109 4.142 14,797 -0.03(-0.61%)
Jul 13, 2009 4.122 4.169 4.073 4.168 25,983 +0.04(+0.98%)
Jul 10, 2009 4.092 4.142 4.067 4.127 19,866 -0.02(-0.37%)
Jul 09, 2009 4.233 4.243 4.137 4.142 18,805 -0.05(-1.20%)
Jul 08, 2009 4.193 4.268 4.127 4.193 36,028 -0.04(-0.95%)
Jul 07, 2009 4.213 4.289 4.102 4.233 38,799 +0.04(+0.84%)
Jul 06, 2009 4.092 4.415 4.092 4.198 64,589 +0.13(+3.23%)
Jul 02, 2009 4.178 4.178 3.986 4.067 35,483 -0.12(-2.78%)
Jul 01, 2009 4.349 4.349 4.041 4.183 53,913 +0.16(+3.89%)
Jun 30, 2009 4.289 4.289 4.026 4.026 89,329 -0.18(-4.32%)
Jun 29, 2009 4.243 4.274 4.016 4.208 92,849 -0.16(-3.70%)
Jun 26, 2009 3.976 4.370 3.950 4.370 1,396,412 +0.38(+9.63%)
Jun 25, 2009 3.945 3.986 3.910 3.986 60,447 +0.05(+1.15%)
Jun 24, 2009 3.819 3.945 3.809 3.940 22,745 +0.15(+3.86%)
Jun 23, 2009 3.849 3.849 3.784 3.794 10,782 -0.03(-0.79%)
Jun 22, 2009 4.056 4.056 3.784 3.824 31,136 -0.22(-5.38%)
Jun 19, 2009 3.971 4.041 3.875 4.041 13,678 +0.07(+1.78%)
Jun 18, 2009 4.041 4.041 3.940 3.971 14,383 -0.07(-1.63%)
Jun 17, 2009 3.971 4.036 3.915 4.036 20,983 +0.09(+2.35%)
Jun 16, 2009 3.966 4.031 3.890 3.944 21,096 -0.01(-0.30%)
Jun 15, 2009 4.294 4.294 3.890 3.955 32,132 -0.36(-8.42%)
Jun 12, 2009 4.218 4.319 4.218 4.319 20,381 +0.13(+3.14%)
Jun 11, 2009 4.117 4.188 4.077 4.188 32,053 +0.06(+1.47%)
Jun 10, 2009 4.016 4.168 4.016 4.127 20,191 +0.06(+1.49%)
Jun 09, 2009 4.016 4.067 3.991 4.067 29,709 +0.03(+0.63%)
Jun 08, 2009 3.895 4.041 3.895 4.041 19,702 +0.08(+1.91%)
Jun 05, 2009 3.935 3.976 3.784 3.966 23,634 +0.03(+0.77%)
Jun 04, 2009 3.880 3.960 3.875 3.935 9,402 +0.04(+0.91%)
Jun 03, 2009 3.890 3.910 3.809 3.900 19,526 +0.00(+0.00%)
Jun 02, 2009 3.839 3.900 3.839 3.900 6,916 +0.06(+1.45%)
Jun 01, 2009 4.041 4.041 3.794 3.844 42,689 -0.20(-4.87%)
May 29, 2009 4.127 4.157 4.041 4.041 45,652 -0.08(-1.84%)
May 28, 2009 3.935 4.592 3.920 4.117 105,677 +0.15(+3.82%)
May 27, 2009 3.789 4.016 3.779 3.966 62,362 +0.18(+4.81%)
May 26, 2009 3.794 3.804 3.747 3.784 12,663 -0.01(-0.13%)
May 22, 2009 3.667 3.789 3.541 3.789 32,415 +0.10(+2.60%)
May 21, 2009 3.834 3.895 3.662 3.693 56,979 -0.12(-3.18%)
May 20, 2009 3.839 3.880 3.814 3.814 15,448 +0.00(+0.00%)
May 19, 2009 3.829 3.864 3.789 3.814 15,593 -0.08(-1.95%)
May 18, 2009 3.662 3.910 3.662 3.890 134,355 +0.23(+6.21%)
May 15, 2009 3.753 3.753 3.662 3.662 18,178 -0.08(-2.03%)
May 14, 2009 3.753 3.774 3.724 3.738 16,925 -0.02(-0.54%)
May 13, 2009 3.703 3.763 3.688 3.758 7,126 -0.01(-0.13%)
May 12, 2009 3.738 3.784 3.738 3.763 13,138 -0.02(-0.53%)
May 11, 2009 3.779 3.784 3.743 3.784 15,644 +0.07(+1.77%)
May 08, 2009 3.585 3.784 3.585 3.718 37,453 +0.18(+5.14%)
May 07, 2009 3.501 3.551 3.460 3.536 31,720 +0.04(+1.01%)
May 06, 2009 3.460 3.516 3.460 3.501 24,995 +0.05(+1.40%)
May 05, 2009 3.395 3.452 3.258 3.452 19,322 +0.17(+5.14%)
May 04, 2009 3.248 3.284 3.248 3.284 25,130 +0.05(+1.45%)
May 01, 2009 3.213 3.263 3.208 3.236 5,255 +0.00(+0.11%)
Apr 30, 2009 3.223 3.258 3.223 3.233 12,023 +0.01(+0.16%)
Apr 29, 2009 3.193 3.238 3.157 3.228 21,737 +0.04(+1.11%)
Apr 28, 2009 3.208 3.233 3.188 3.193 5,655 -0.04(-1.25%)
Apr 27, 2009 3.188 3.642 3.188 3.233 11,200 +0.05(+1.59%)
Apr 24, 2009 3.188 3.405 3.183 3.183 15,212 +0.01(+0.32%)
Apr 23, 2009 3.157 3.208 3.157 3.172 63,866 +0.01(+0.32%)
Apr 22, 2009 3.177 3.183 3.108 3.162 36,295 -0.04(-1.26%)
Apr 21, 2009 3.208 3.208 3.172 3.203 33,616 -0.01(-0.16%)
Apr 20, 2009 3.253 3.258 3.167 3.208 31,975 -0.06(-1.70%)
Apr 17, 2009 3.284 3.298 3.258 3.263 20,159 -0.03(-0.92%)
Apr 16, 2009 3.213 3.344 3.213 3.294 27,177 +0.13(+3.99%)
Apr 15, 2009 3.087 3.329 3.087 3.167 13,300 +0.09(+2.78%)
Apr 14, 2009 3.081 3.087 3.081 3.082 11,877 -0.02(-0.49%)
Apr 13, 2009 3.056 3.142 3.031 3.097 4,988 +0.02(+0.49%)
Apr 09, 2009 2.940 3.081 2.940 3.081 13,114 +0.16(+5.54%)
Apr 08, 2009 2.900 2.940 2.864 2.920 18,409 +0.01(+0.36%)
Apr 07, 2009 2.884 2.910 2.874 2.909 4,663 -0.01(-0.18%)
Apr 06, 2009 2.839 2.915 2.839 2.915 13,728 +0.07(+2.49%)
Apr 03, 2009 2.794 2.884 2.778 2.844 82,066 +0.06(+1.99%)
Apr 02, 2009 2.778 2.809 2.768 2.788 22,141 +0.01(+0.18%)
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.