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

Umh Properties (NY: UMH )

19.31 -0.05 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 5.985 6.081 5.985 6.069 267,008 +0.14(+2.28%)
Jan 28, 2016 5.991 6.075 5.933 5.933 67,791 -0.02(-0.32%)
Jan 27, 2016 6.075 6.075 5.933 5.953 106,275 -0.16(-2.63%)
Jan 26, 2016 6.178 6.223 6.082 6.114 86,442 +0.01(+0.11%)
Jan 25, 2016 6.281 6.281 6.101 6.107 86,327 -0.17(-2.77%)
Jan 22, 2016 6.049 6.358 6.049 6.281 148,419 +0.10(+1.56%)
Jan 21, 2016 6.178 6.242 6.088 6.184 84,115 +0.06(+1.05%)
Jan 20, 2016 5.998 6.191 5.856 6.120 169,790 +0.06(+0.96%)
Jan 19, 2016 6.036 6.081 5.966 6.062 70,930 +0.08(+1.40%)
Jan 15, 2016 5.953 5.978 5.978 5.978 118,719 -0.05(-0.85%)
Jan 14, 2016 6.081 6.114 5.985 6.030 105,441 -0.02(-0.32%)
Jan 13, 2016 6.223 6.229 6.043 6.049 127,166 -0.17(-2.79%)
Jan 12, 2016 6.358 6.358 6.171 6.223 110,323 -0.09(-1.43%)
Jan 11, 2016 6.294 6.345 6.274 6.313 42,734 +0.04(+0.62%)
Jan 08, 2016 6.352 6.384 6.274 6.274 73,055 -0.07(-1.12%)
Jan 07, 2016 6.352 6.410 6.340 6.345 62,225 -0.12(-1.89%)
Jan 06, 2016 6.339 6.500 6.294 6.468 80,267 +0.04(+0.60%)
Jan 05, 2016 6.313 6.484 6.307 6.429 59,429 +0.14(+2.15%)
Jan 04, 2016 6.410 6.496 6.242 6.294 145,118 -0.22(-3.36%)
Dec 31, 2015 6.583 6.513 6.513 6.513 71,169 -0.06(-0.98%)
Dec 30, 2015 6.564 6.622 6.537 6.577 63,977 +0.00(+0.00%)
Dec 29, 2015 6.558 6.616 6.558 6.577 43,073 +0.04(+0.59%)
Dec 28, 2015 6.519 6.551 6.442 6.538 46,626 -0.01(-0.10%)
Dec 24, 2015 6.564 6.545 6.545 6.545 27,504 +0.00(+0.00%)
Dec 23, 2015 6.519 6.570 6.513 6.545 79,987 +0.02(+0.30%)
Dec 22, 2015 6.525 6.609 6.500 6.525 63,580 -0.03(-0.49%)
Dec 21, 2015 6.731 6.731 6.506 6.558 92,455 -0.10(-1.45%)
Dec 18, 2015 6.545 6.661 6.503 6.654 408,686 +0.07(+1.08%)
Dec 17, 2015 6.583 6.590 6.522 6.583 60,205 +0.03(+0.49%)
Dec 16, 2015 6.435 6.558 6.413 6.551 145,188 +0.15(+2.31%)
Dec 15, 2015 6.249 6.416 6.171 6.403 128,237 +0.26(+4.30%)
Dec 14, 2015 6.101 6.223 6.088 6.139 102,387 +0.06(+1.06%)
Dec 11, 2015 6.049 6.159 6.023 6.075 66,271 -0.06(-0.94%)
Dec 10, 2015 6.217 6.229 6.120 6.133 39,505 -0.09(-1.45%)
Dec 09, 2015 6.165 6.249 6.126 6.223 43,010 +0.03(+0.42%)
Dec 08, 2015 6.178 6.204 6.152 6.197 33,488 +0.02(+0.31%)
Dec 07, 2015 6.191 6.217 6.171 6.178 63,914 -0.05(-0.72%)
Dec 04, 2015 6.159 6.262 6.159 6.223 39,584 +0.06(+0.94%)
Dec 03, 2015 6.236 6.255 6.114 6.165 57,689 -0.07(-1.14%)
Dec 02, 2015 6.332 6.339 6.223 6.236 49,712 -0.12(-1.82%)
Dec 01, 2015 6.332 6.365 6.314 6.352 69,467 +0.05(+0.71%)
Nov 30, 2015 6.242 6.358 6.242 6.307 147,560 +0.06(+1.03%)
Nov 27, 2015 6.191 6.274 6.191 6.242 29,827 +0.04(+0.62%)
Nov 25, 2015 6.094 6.204 6.204 6.204 88,417 +0.10(+1.69%)
Nov 24, 2015 6.017 6.107 6.004 6.101 76,050 +0.05(+0.74%)
Nov 23, 2015 6.017 6.081 6.017 6.056 60,682 +0.01(+0.11%)
Nov 20, 2015 6.049 6.081 6.031 6.049 104,934 +0.02(+0.32%)
Nov 19, 2015 6.043 6.069 6.017 6.030 52,861 -0.01(-0.11%)
Nov 18, 2015 6.075 6.075 6.011 6.036 48,713 +0.02(+0.32%)
Nov 17, 2015 6.011 6.069 6.011 6.017 46,892 -0.01(-0.21%)
Nov 16, 2015 6.030 6.049 6.017 6.030 136,524 +0.01(+0.21%)
Nov 13, 2015 6.036 6.075 6.017 6.017 78,960 -0.05(-0.74%)
Nov 12, 2015 6.139 6.139 6.049 6.062 62,332 -0.06(-0.95%)
Nov 11, 2015 6.114 6.139 6.101 6.120 37,562 +0.03(+0.41%)
Nov 10, 2015 6.088 6.107 6.082 6.095 113,439 +0.00(+0.00%)
Nov 09, 2015 6.240 6.246 6.076 6.095 88,497 -0.18(-2.82%)
Nov 06, 2015 6.291 6.297 6.221 6.272 105,994 -0.06(-1.00%)
Nov 05, 2015 6.265 6.347 6.221 6.335 85,020 +0.08(+1.31%)
Nov 04, 2015 6.309 6.309 6.221 6.253 53,909 -0.03(-0.50%)
Nov 03, 2015 6.341 6.341 6.183 6.284 57,915 -0.03(-0.50%)
Nov 02, 2015 6.259 6.347 6.240 6.316 68,946 +0.07(+1.11%)
Oct 30, 2015 6.429 6.429 6.164 6.246 176,332 -0.16(-2.47%)
Oct 29, 2015 6.436 6.442 6.398 6.404 46,287 -0.01(-0.20%)
Oct 28, 2015 6.341 6.442 6.265 6.417 104,335 +0.06(+0.99%)
Oct 27, 2015 6.524 6.524 6.328 6.354 84,801 -0.16(-2.52%)
Oct 26, 2015 6.531 6.531 6.417 6.518 60,877 -0.01(-0.10%)
Oct 23, 2015 6.632 6.632 6.448 6.524 123,126 -0.11(-1.71%)
Oct 22, 2015 6.474 6.663 6.417 6.638 169,162 +0.15(+2.34%)
Oct 21, 2015 6.524 6.549 6.486 6.486 83,786 -0.04(-0.68%)
Oct 20, 2015 6.461 6.549 6.448 6.531 143,395 +0.06(+0.88%)
Oct 19, 2015 6.297 6.474 6.286 6.474 107,892 +0.18(+2.81%)
Oct 16, 2015 6.297 6.309 6.253 6.297 112,038 +0.00(+0.00%)
Oct 15, 2015 6.221 6.297 6.167 6.297 116,243 +0.07(+1.12%)
Oct 14, 2015 6.259 6.284 6.208 6.227 65,269 -0.06(-0.90%)
Oct 13, 2015 6.297 6.309 6.246 6.284 99,505 -0.01(-0.20%)
Oct 12, 2015 6.309 6.309 6.227 6.297 64,655 -0.01(-0.20%)
Oct 09, 2015 6.253 6.316 6.253 6.309 52,278 +0.04(+0.60%)
Oct 08, 2015 6.208 6.278 6.208 6.272 144,325 +0.06(+0.91%)
Oct 07, 2015 6.120 6.227 6.095 6.215 103,782 +0.15(+2.50%)
Oct 06, 2015 6.095 6.120 6.063 6.063 62,185 -0.03(-0.52%)
Oct 05, 2015 5.937 6.101 5.937 6.095 99,610 +0.15(+2.44%)
Oct 02, 2015 5.855 5.949 5.854 5.949 128,043 +0.07(+1.18%)
Oct 01, 2015 5.899 5.962 5.842 5.880 94,013 +0.01(+0.11%)
Sep 30, 2015 5.842 5.899 5.754 5.874 113,550 +0.07(+1.20%)
Sep 29, 2015 5.798 5.880 5.747 5.804 107,218 +0.00(+0.00%)
Sep 28, 2015 5.931 5.931 5.779 5.804 137,129 -0.13(-2.23%)
Sep 25, 2015 6.057 6.057 5.937 5.937 80,097 -0.09(-1.57%)
Sep 24, 2015 6.044 6.065 5.949 6.032 104,718 -0.06(-1.04%)
Sep 23, 2015 6.082 6.133 5.962 6.095 77,293 +0.04(+0.63%)
Sep 22, 2015 6.025 6.082 6.025 6.057 81,965 +0.00(+0.00%)
Sep 21, 2015 5.823 6.095 5.800 6.057 136,674 +0.21(+3.56%)
Sep 18, 2015 5.691 5.855 5.691 5.848 161,418 +0.09(+1.65%)
Sep 17, 2015 5.773 5.817 5.697 5.754 304,680 -0.01(-0.11%)
Sep 16, 2015 5.811 5.817 5.741 5.760 159,881 -0.03(-0.55%)
Sep 15, 2015 5.811 5.829 5.785 5.792 120,542 -0.01(-0.22%)
Sep 14, 2015 5.716 5.804 5.716 5.804 118,135 +0.04(+0.77%)
Sep 11, 2015 5.709 5.773 5.709 5.760 94,645 +0.03(+0.44%)
Sep 10, 2015 5.773 5.804 5.700 5.735 116,681 -0.03(-0.55%)
Sep 09, 2015 5.874 5.874 5.766 5.766 96,193 -0.04(-0.76%)
Sep 08, 2015 5.848 5.861 5.785 5.811 169,463 +0.00(+0.00%)
Sep 04, 2015 5.829 5.811 5.811 5.811 111,624 -0.06(-0.97%)
Sep 03, 2015 5.931 5.931 5.867 5.867 146,676 -0.02(-0.32%)
Sep 02, 2015 5.905 5.924 5.842 5.886 76,987 +0.02(+0.32%)
Sep 01, 2015 5.861 5.893 5.836 5.867 168,124 -0.04(-0.64%)
Aug 31, 2015 5.924 5.968 5.855 5.905 128,028 -0.04(-0.74%)
Aug 28, 2015 5.918 5.994 5.918 5.949 93,324 -0.01(-0.21%)
Aug 27, 2015 5.994 6.019 5.880 5.962 132,021 -0.04(-0.63%)
Aug 26, 2015 5.937 6.000 5.842 6.000 264,120 +0.16(+2.70%)
Aug 25, 2015 6.013 6.013 5.836 5.842 262,899 -0.04(-0.64%)
Aug 24, 2015 5.949 6.032 5.855 5.880 234,100 -0.11(-1.79%)
Aug 21, 2015 5.975 6.025 5.886 5.987 117,742 -0.01(-0.11%)
Aug 20, 2015 6.044 6.067 5.981 5.994 65,101 -0.06(-1.04%)
Aug 19, 2015 6.107 6.120 6.015 6.057 44,353 -0.04(-0.62%)
Aug 18, 2015 6.000 6.120 6.000 6.095 100,033 +0.06(+1.05%)
Aug 17, 2015 5.981 6.032 5.968 6.032 145,362 +0.02(+0.32%)
Aug 14, 2015 5.956 6.013 5.893 6.013 117,775 +0.02(+0.32%)
Aug 13, 2015 5.880 6.013 5.880 5.994 135,933 +0.11(+1.93%)
Aug 12, 2015 5.855 5.923 5.837 5.880 135,509 -0.01(-0.21%)
Aug 11, 2015 5.874 5.905 5.861 5.892 93,986 -0.02(-0.31%)
Aug 10, 2015 5.892 5.930 5.849 5.911 138,444 +0.02(+0.42%)
Aug 07, 2015 5.868 5.930 5.849 5.886 81,121 -0.02(-0.42%)
Aug 06, 2015 5.886 5.942 5.886 5.911 54,186 +0.03(+0.53%)
Aug 05, 2015 5.768 5.923 5.768 5.880 193,765 -0.01(-0.21%)
Aug 04, 2015 5.917 5.973 5.886 5.892 55,514 -0.03(-0.52%)
Aug 03, 2015 5.899 5.942 5.865 5.923 80,697 -0.02(-0.42%)
Jul 31, 2015 5.911 5.973 5.899 5.948 173,634 +0.04(+0.63%)
Jul 30, 2015 5.948 5.954 5.905 5.911 38,171 -0.03(-0.52%)
Jul 29, 2015 5.886 5.973 5.874 5.942 127,984 +0.06(+0.95%)
Jul 28, 2015 5.911 5.917 5.849 5.886 115,982 -0.01(-0.21%)
Jul 27, 2015 5.917 5.951 5.886 5.899 99,131 -0.01(-0.21%)
Jul 24, 2015 5.923 5.948 5.886 5.911 125,396 -0.03(-0.52%)
Jul 23, 2015 6.060 6.060 5.942 5.942 106,546 -0.10(-1.64%)
Jul 22, 2015 6.084 6.122 6.035 6.041 31,373 -0.04(-0.71%)
Jul 21, 2015 6.103 6.140 6.042 6.084 75,813 +0.02(+0.31%)
Jul 20, 2015 6.122 6.122 6.029 6.066 134,786 -0.03(-0.51%)
Jul 17, 2015 6.041 6.134 6.041 6.097 135,298 +0.05(+0.82%)
Jul 16, 2015 6.115 6.128 6.035 6.047 222,601 -0.07(-1.11%)
Jul 15, 2015 6.103 6.146 6.084 6.115 56,363 -0.04(-0.70%)
Jul 14, 2015 6.153 6.171 6.097 6.159 144,242 -0.02(-0.30%)
Jul 13, 2015 6.177 6.252 6.159 6.177 162,291 -0.02(-0.30%)
Jul 10, 2015 6.165 6.215 6.146 6.196 101,281 +0.04(+0.60%)
Jul 09, 2015 6.239 6.246 6.146 6.159 72,220 -0.04(-0.60%)
Jul 08, 2015 6.159 6.233 6.146 6.196 91,426 +0.00(+0.00%)
Jul 07, 2015 6.177 6.233 6.177 6.196 160,934 +0.02(+0.30%)
Jul 06, 2015 6.072 6.202 6.072 6.177 105,626 +0.08(+1.32%)
Jul 02, 2015 6.122 6.097 6.097 6.097 49,063 -0.01(-0.10%)
Jul 01, 2015 6.091 6.146 6.084 6.103 103,310 +0.03(+0.51%)
Jun 30, 2015 6.140 6.140 6.066 6.072 84,657 -0.04(-0.71%)
Jun 29, 2015 6.159 6.246 6.115 6.115 130,254 -0.06(-1.00%)
Jun 26, 2015 6.047 6.190 6.032 6.177 381,687 +0.12(+1.94%)
Jun 25, 2015 6.128 6.128 6.060 6.060 99,686 -0.02(-0.41%)
Jun 24, 2015 6.134 6.140 6.084 6.084 58,235 -0.05(-0.81%)
Jun 23, 2015 6.196 6.196 6.072 6.134 124,557 -0.07(-1.20%)
Jun 22, 2015 6.196 6.264 6.196 6.208 87,938 +0.03(+0.50%)
Jun 19, 2015 6.035 6.221 6.023 6.177 324,331 +0.15(+2.47%)
Jun 18, 2015 5.930 6.029 5.930 6.029 134,699 +0.10(+1.67%)
Jun 17, 2015 5.911 5.930 5.899 5.930 99,491 +0.02(+0.42%)
Jun 16, 2015 5.824 5.905 5.824 5.905 266,181 +0.08(+1.38%)
Jun 15, 2015 5.905 5.909 5.818 5.824 276,116 -0.04(-0.74%)
Jun 12, 2015 5.861 5.905 5.837 5.868 187,306 -0.02(-0.42%)
Jun 11, 2015 5.917 5.942 5.868 5.892 198,238 -0.02(-0.42%)
Jun 10, 2015 5.936 5.979 5.886 5.917 176,137 -0.02(-0.42%)
Jun 09, 2015 5.985 5.998 5.923 5.942 90,601 -0.03(-0.52%)
Jun 08, 2015 5.948 5.992 5.930 5.973 78,403 +0.01(+0.10%)
Jun 05, 2015 5.961 5.961 5.930 5.967 79,811 -0.02(-0.41%)
Jun 04, 2015 5.961 6.004 5.961 5.992 64,773 +0.02(+0.31%)
Jun 03, 2015 6.016 6.016 5.954 5.973 132,248 -0.05(-0.82%)
Jun 02, 2015 6.016 6.041 5.998 6.023 73,915 -0.02(-0.41%)
Jun 01, 2015 6.128 6.134 6.029 6.047 157,275 -0.07(-1.11%)
May 29, 2015 6.122 6.140 6.103 6.115 100,584 -0.02(-0.30%)
May 28, 2015 6.103 6.140 6.103 6.134 75,576 +0.03(+0.51%)
May 27, 2015 6.078 6.134 6.078 6.103 96,174 +0.01(+0.10%)
May 26, 2015 6.115 6.128 6.066 6.097 88,518 -0.03(-0.51%)
May 22, 2015 6.103 6.128 6.128 6.128 111,039 +0.02(+0.41%)
May 21, 2015 6.122 6.122 6.072 6.103 61,794 -0.01(-0.20%)
May 20, 2015 6.115 6.128 6.072 6.115 68,607 +0.00(+0.00%)
May 19, 2015 6.146 6.146 6.084 6.115 57,516 -0.03(-0.50%)
May 18, 2015 6.196 6.196 6.140 6.146 83,297 -0.02(-0.40%)
May 15, 2015 6.165 6.196 6.134 6.171 147,357 -0.02(-0.40%)
May 14, 2015 6.184 6.202 6.165 6.196 74,606 +0.02(+0.40%)
May 13, 2015 6.184 6.233 6.140 6.171 150,367 -0.01(-0.20%)
May 12, 2015 6.159 6.196 6.074 6.184 100,539 -0.04(-0.59%)
May 11, 2015 6.244 6.263 6.208 6.220 117,913 -0.01(-0.20%)
May 08, 2015 6.214 6.251 6.141 6.232 78,237 +0.10(+1.69%)
May 07, 2015 6.147 6.159 6.092 6.129 75,746 +0.04(+0.70%)
May 06, 2015 6.104 6.123 6.035 6.086 101,609 +0.02(+0.30%)
May 05, 2015 6.147 6.153 6.056 6.068 132,804 -0.10(-1.58%)
May 04, 2015 6.196 6.196 6.159 6.165 77,331 -0.01(-0.10%)
May 01, 2015 6.129 6.238 6.129 6.171 93,810 +0.04(+0.70%)
Apr 30, 2015 6.251 6.277 6.104 6.129 150,312 -0.15(-2.42%)
Apr 29, 2015 6.318 6.318 6.244 6.281 78,304 -0.06(-0.96%)
Apr 28, 2015 6.330 6.342 6.257 6.342 190,048 +0.02(+0.29%)
Apr 27, 2015 6.287 6.372 6.232 6.324 164,145 +0.04(+0.58%)
Apr 24, 2015 6.232 6.287 6.220 6.287 73,189 +0.05(+0.88%)
Apr 23, 2015 6.208 6.263 6.208 6.232 83,460 +0.00(+0.00%)
Apr 22, 2015 6.208 6.257 6.191 6.232 93,322 +0.01(+0.20%)
Apr 21, 2015 6.244 6.269 6.190 6.220 66,085 -0.02(-0.39%)
Apr 20, 2015 6.208 6.269 6.190 6.244 69,755 +0.05(+0.89%)
Apr 17, 2015 6.208 6.238 6.171 6.190 90,734 -0.06(-0.97%)
Apr 16, 2015 6.238 6.251 6.197 6.251 68,636 +0.02(+0.39%)
Apr 15, 2015 6.275 6.287 6.178 6.226 155,536 -0.06(-0.97%)
Apr 14, 2015 6.318 6.336 6.275 6.287 87,924 -0.05(-0.86%)
Apr 13, 2015 6.318 6.360 6.299 6.342 63,245 -0.01(-0.19%)
Apr 10, 2015 6.384 6.415 6.303 6.354 128,516 -0.02(-0.29%)
Apr 09, 2015 6.476 6.476 6.275 6.372 134,948 -0.09(-1.41%)
Apr 08, 2015 6.378 6.470 6.360 6.464 182,500 +0.11(+1.72%)
Apr 07, 2015 6.330 6.391 6.299 6.354 153,230 +0.03(+0.48%)
Apr 06, 2015 6.226 6.330 6.214 6.324 74,129 +0.09(+1.46%)
Apr 02, 2015 6.287 6.232 6.232 6.232 121,421 -0.07(-1.06%)
Apr 01, 2015 6.129 6.311 6.089 6.299 144,866 +0.17(+2.78%)
Mar 31, 2015 6.220 6.244 6.086 6.129 218,356 -0.12(-1.85%)
Mar 30, 2015 6.086 6.257 6.074 6.244 111,975 +0.16(+2.60%)
Mar 27, 2015 6.135 6.135 6.086 6.086 132,653 -0.05(-0.79%)
Mar 26, 2015 6.074 6.171 6.068 6.135 172,407 +0.02(+0.40%)
Mar 25, 2015 6.311 6.318 6.104 6.111 182,835 -0.20(-3.18%)
Mar 24, 2015 6.311 6.330 6.293 6.311 120,256 -0.01(-0.10%)
Mar 23, 2015 6.251 6.330 6.220 6.318 249,093 +0.09(+1.37%)
Mar 20, 2015 6.092 6.257 6.074 6.232 281,071 +0.15(+2.50%)
Mar 19, 2015 6.001 6.086 6.001 6.080 351,341 +0.04(+0.71%)
Mar 18, 2015 5.885 6.074 5.855 6.038 189,291 +0.15(+2.59%)
Mar 17, 2015 5.837 5.898 5.825 5.885 114,461 +0.04(+0.73%)
Mar 16, 2015 5.806 5.843 5.722 5.843 210,113 +0.05(+0.84%)
Mar 13, 2015 5.782 5.794 5.739 5.794 160,337 -0.01(-0.21%)
Mar 12, 2015 5.745 5.837 5.719 5.806 199,362 +0.09(+1.49%)
Mar 11, 2015 5.745 5.745 5.697 5.721 173,171 -0.01(-0.21%)
Mar 10, 2015 5.672 5.745 5.642 5.733 138,463 +0.05(+0.86%)
Mar 09, 2015 5.648 5.697 5.642 5.685 138,524 +0.01(+0.11%)
Mar 06, 2015 5.745 5.745 5.660 5.678 181,568 -0.07(-1.17%)
Mar 05, 2015 5.739 5.782 5.733 5.745 77,831 +0.00(+0.00%)
Mar 04, 2015 5.764 5.806 5.739 5.745 103,075 -0.05(-0.84%)
Mar 03, 2015 5.837 5.837 5.727 5.794 195,656 -0.04(-0.63%)
Mar 02, 2015 5.739 5.837 5.739 5.831 115,002 +0.07(+1.27%)
Feb 27, 2015 5.776 5.806 5.745 5.758 198,447 +0.01(+0.21%)
Feb 26, 2015 5.788 5.818 5.721 5.745 184,938 -0.05(-0.94%)
Feb 25, 2015 5.782 5.825 5.770 5.800 98,954 +0.01(+0.21%)
Feb 24, 2015 5.788 5.788 5.770 5.788 70,058 -0.02(-0.42%)
Feb 23, 2015 5.782 5.831 5.770 5.812 73,408 +0.02(+0.32%)
Feb 20, 2015 5.788 5.812 5.770 5.794 68,838 +0.01(+0.21%)
Feb 19, 2015 5.788 5.806 5.770 5.782 109,042 -0.01(-0.11%)
Feb 18, 2015 5.782 5.812 5.745 5.788 157,369 +0.02(+0.42%)
Feb 17, 2015 5.794 5.837 5.764 5.764 101,082 -0.04(-0.73%)
Feb 13, 2015 5.776 5.806 5.806 5.806 97,432 +0.01(+0.21%)
Feb 12, 2015 5.776 5.837 5.776 5.794 110,187 +0.02(+0.32%)
Feb 11, 2015 5.746 5.794 5.734 5.776 152,187 -0.01(-0.10%)
Feb 10, 2015 5.752 5.794 5.686 5.782 106,411 +0.06(+1.04%)
Feb 09, 2015 5.740 5.812 5.711 5.722 88,073 -0.04(-0.73%)
Feb 06, 2015 5.800 5.800 5.717 5.764 137,344 -0.05(-0.82%)
Feb 05, 2015 5.764 5.830 5.764 5.812 88,974 +0.05(+0.83%)
Feb 04, 2015 5.734 5.788 5.734 5.764 88,273 +0.00(+0.00%)
Feb 03, 2015 5.722 5.788 5.704 5.764 66,700 +0.07(+1.26%)
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.