$52.97 -0.62 (%) Sun Communities Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUI historical data

Date Open High Low Close Volume
10/17/201454.0154.0152.8552.97238,235
10/16/201452.7253.8852.4653.59206,718
10/15/201453.3554.4852.9753.19348,921
10/14/201452.5454.2152.2653.70279,250
10/13/201451.4352.6051.3852.24269,757
10/10/201450.9452.1950.7951.44215,497
10/9/201452.0152.4751.6851.84182,230
10/8/201450.6152.0150.4951.97206,862
10/7/201450.8151.2350.5350.58122,350
10/6/201450.8651.4250.7551.00190,526
10/3/201451.7951.7950.9050.90222,897
10/2/201451.0251.5850.6951.33304,571
10/1/201450.3351.2150.2551.07437,358
9/30/201451.2851.5249.3650.50902,912
9/29/201451.1151.5050.7151.38307,659
9/26/201450.6951.6850.4251.50662,894
9/25/201451.6752.0351.1851.26256,005
9/24/201451.4752.0051.1451.60486,055
9/23/201451.9652.1751.4251.42372,661
9/22/201451.8852.4651.7452.10312,055
9/19/201452.1452.4551.5252.141,049,145
9/18/201451.5652.2651.2552.202,178,672
9/17/201451.9552.6451.7852.45240,303
9/16/201450.9451.9350.9451.83156,348
9/15/201451.0351.4350.6150.91235,799
9/12/201452.6252.8550.4951.10257,142
9/11/201452.5953.0452.4252.79121,747
9/10/201453.6753.6752.5652.62111,926
9/9/201454.3954.3953.5553.7891,483
9/8/201454.2754.5954.0354.3997,237
9/5/201453.4554.2553.4554.19159,875
9/4/201453.9554.2953.4753.57129,116
9/3/201454.0054.1453.7853.83135,796
9/2/201453.8153.8153.2553.79131,057
8/29/201453.6453.6853.2953.63162,476
8/28/201453.6253.8953.4753.6792,433
8/27/201453.6653.8653.4653.6871,961
8/26/201453.4653.5852.9353.49147,980
8/25/201453.6553.6552.7753.29121,994
8/22/201453.7553.7553.1653.51143,581
8/21/201454.0654.4353.7353.78105,034
8/20/201454.1854.3053.8854.02197,084
8/19/201454.4454.5054.0854.23170,770
8/18/201454.6354.7254.2254.49134,101
8/15/201454.9055.0053.8254.19208,410
8/14/201454.5054.7754.3854.58281,280
8/13/201454.0954.6354.0454.41292,817
8/12/201454.3154.3153.8654.02173,024
8/11/201453.9354.5753.6854.36135,219
8/8/201453.9154.3153.6153.66156,761
8/7/201453.6254.0353.4053.94190,077
8/6/201452.8553.4152.5853.30275,834
8/5/201453.0353.2852.6052.97168,005
8/4/201452.8653.2352.1353.10204,211
8/1/201452.6953.0552.1952.55187,338
7/31/201452.8953.0352.2752.63415,706
7/30/201452.9653.0452.5052.89317,603
7/29/201453.1253.1252.4452.70190,280
7/28/201452.7153.2052.3552.97154,440
7/25/201452.2152.5752.0352.49163,264
7/24/201452.4552.9951.9952.32257,292
7/23/201451.4452.0451.2151.73110,540
7/22/201451.9652.2551.3351.47248,733
7/21/201451.6251.8151.0951.75170,361
7/18/201451.1951.6951.1951.58129,660
7/17/201450.8651.6950.7151.32134,654
7/16/201451.0251.3650.6451.19157,867
7/15/201450.5350.9250.4250.88130,578
7/14/201450.7650.9250.5350.6695,993
7/11/201450.4850.5650.1150.50102,846
7/10/201449.9050.7149.9050.50137,126
7/9/201450.6750.7250.2350.47146,874
7/8/201450.2250.5650.1550.44143,078
7/7/201449.8650.3649.8650.16139,648
7/3/201450.1450.1449.5950.0569,139
7/2/201450.3750.3749.8550.09157,723
7/1/201449.9650.5849.7550.29221,411
6/30/201450.3150.3149.4249.84164,671
6/27/201449.3950.2049.3950.20229,414
6/26/201449.4149.8649.0749.71216,858
6/25/201449.5550.1149.5249.81238,534
6/24/201450.4650.5949.4949.62356,112
6/23/201450.5350.7850.3450.45161,574
6/20/201450.4450.8450.2550.68308,706
6/19/201450.5050.7650.2250.70195,914
6/18/201449.7750.5049.2150.4299,988
6/17/201449.4149.8549.3249.71209,942
6/16/201449.8049.8049.3749.5693,171
6/13/201449.4949.8948.9949.79108,397
6/12/201449.2249.3348.8149.23122,402
6/11/201449.1449.4648.6349.18102,532
6/10/201449.2349.5348.9649.23145,862
6/9/201449.9650.0149.2349.29135,601
6/6/201450.0050.7549.3049.99246,062
6/5/201448.5449.9048.4849.80140,622
6/4/201448.5048.7048.0648.52168,591
6/3/201448.4948.6848.3348.5097,174
6/2/201448.4648.9148.2648.59183,000
5/30/201448.2448.6548.2048.42190,260
5/29/201448.1948.2947.9348.1288,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center