SUN COMMUNITIES $56.89

up +0.77


21/5/2013 04:21 PM  |  NYSE : SUI  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

SUI historical data

Date Open High Low Close Volume
5/21/2013 56.24 57.00 56.03 56.89 1143
5/20/2013 56.00 56.22 55.57 56.12 1567
5/17/2013 55.46 56.38 55.46 56.12 2860
5/16/2013 54.78 55.41 54.46 55.15 1877
5/15/2013 54.54 54.88 53.77 54.78 2257
5/14/2013 53.53 54.43 53.01 54.43 1456
5/13/2013 53.25 53.65 53.13 53.65 1140
5/10/2013 52.65 53.37 52.65 53.25 1209
5/9/2013 52.32 52.91 51.78 52.54 1165
5/8/2013 52.82 52.93 51.87 52.43 1414
5/7/2013 52.18 52.79 51.86 52.76 1310
5/6/2013 51.83 52.41 51.83 51.99 1540
5/3/2013 51.18 52.06 50.88 51.83 2439
5/2/2013 50.00 51.00 49.90 50.59 2600
5/1/2013 51.15 51.50 49.72 49.74 2585
4/30/2013 50.00 51.15 49.79 51.15 2417
4/29/2013 49.28 49.98 49.00 49.95 1360
4/26/2013 48.54 49.15 48.44 49.00 1601
4/25/2013 48.75 49.08 48.53 48.77 1713
4/24/2013 48.84 49.11 48.43 48.83 1055
4/23/2013 49.42 49.52 48.78 48.99 1287
4/22/2013 49.50 49.62 48.60 49.22 1481
4/19/2013 48.43 49.46 48.24 49.41 3059
4/18/2013 48.48 48.49 47.98 48.47 1621
4/17/2013 48.51 48.51 47.68 48.30 3635
4/16/2013 48.30 48.82 47.73 48.70 1384
4/15/2013 48.77 48.97 47.78 47.86 2086
4/12/2013 48.59 48.98 48.57 48.96 1557
4/11/2013 48.19 49.14 48.19 48.79 1684
4/10/2013 48.13 48.62 47.90 48.34 1638
4/9/2013 48.28 48.47 47.79 48.11 1361
4/8/2013 48.25 48.64 48.00 48.30 1502
4/5/2013 46.92 48.18 46.63 48.06 2018
4/4/2013 47.21 47.75 47.02 47.68 2513
4/3/2013 48.41 48.63 47.06 47.24 2774
4/2/2013 49.53 49.71 48.36 48.63 2803
4/1/2013 49.15 49.39 48.28 49.20 2842
3/28/2013 49.00 49.38 48.72 49.33 7987
3/27/2013 48.26 49.28 48.05 48.95 3634
3/26/2013 48.29 49.31 48.15 49.31 4474
3/25/2013 47.65 48.05 47.61 47.96 2027
3/22/2013 46.45 47.71 46.41 47.68 5441
3/21/2013 46.00 46.95 45.96 46.18 2485
3/20/2013 46.78 46.93 46.04 46.36 1450
3/19/2013 46.73 47.03 46.36 46.63 1502
3/18/2013 46.41 46.86 46.28 46.74 1572
3/15/2013 46.20 47.01 46.14 46.87 4137
3/14/2013 45.50 46.64 45.40 46.50 4864
3/13/2013 45.25 45.74 45.07 45.57 25654
3/12/2013 46.48 46.48 45.58 45.68 3688
3/11/2013 47.18 47.37 46.92 47.00 966
3/8/2013 47.27 47.38 46.86 47.38 1024
3/7/2013 47.00 47.22 46.90 46.99 2084
3/6/2013 47.33 47.33 46.64 46.97 1268
3/5/2013 47.12 47.36 46.87 47.14 1453
3/4/2013 47.01 47.22 46.79 46.98 1371
3/1/2013 46.37 47.05 45.78 46.97 1743
2/28/2013 46.89 47.03 46.50 46.53 2471
2/27/2013 46.66 47.06 46.53 46.82 935
2/26/2013 46.71 47.08 46.16 46.70 1670
2/25/2013 47.47 47.67 46.60 46.69 1659
2/22/2013 46.99 47.45 46.70 47.43 1944
2/21/2013 46.71 47.45 46.37 46.74 2079
2/20/2013 46.75 47.30 46.40 46.75 2324
2/19/2013 45.69 46.75 45.68 46.71 1881
2/15/2013 45.39 45.84 45.22 45.69 1612
2/14/2013 44.82 45.73 44.82 45.29 1350
2/13/2013 44.22 44.75 44.11 44.74 1061
2/12/2013 43.60 44.32 43.56 44.21 775
2/11/2013 43.73 43.95 43.51 43.60 704
2/8/2013 43.20 43.86 43.05 43.76 754
2/7/2013 43.08 43.25 42.81 43.08 524
2/6/2013 42.75 43.10 42.60 43.05 807
2/5/2013 43.18 43.39 42.82 42.94 836
2/4/2013 43.29 43.58 42.92 43.10 1030
2/1/2013 43.06 43.46 43.00 43.41 1584
1/31/2013 42.72 43.01 42.38 42.95 1293
1/30/2013 43.51 43.60 42.52 42.71 1059
1/29/2013 43.72 44.09 43.16 43.66 1179
1/28/2013 43.39 43.72 43.18 43.62 916
1/25/2013 43.37 43.37 42.90 43.35 1014
1/24/2013 43.50 43.68 42.75 43.31 1999
1/23/2013 43.23 43.68 43.23 43.57 1119
1/22/2013 43.05 43.30 42.90 43.29 864
1/18/2013 42.84 43.14 42.46 43.05 1154
1/17/2013 42.41 42.87 42.13 42.79 1345
1/16/2013 42.09 42.33 41.76 42.18 616
1/15/2013 41.74 42.20 41.42 42.15 1234
1/14/2013 41.00 41.63 40.58 41.62 1748
1/11/2013 41.65 41.65 40.87 41.00 1074
1/10/2013 41.61 41.67 41.34 41.58 945
1/9/2013 40.99 41.49 40.90 41.46 1077
1/8/2013 40.48 41.09 40.48 40.90 1073
1/7/2013 40.89 41.19 40.39 40.61 2391
1/4/2013 40.99 41.23 40.74 40.92 1166
1/3/2013 41.06 41.36 40.70 40.75 1294
1/2/2013 40.57 41.09 40.28 40.99 2116
12/31/2012 39.11 40.01 39.11 39.89 1249
12/28/2012 39.14 39.71 39.11 39.11 970
12/27/2012 39.43 39.57 38.77 39.28 988
Marketplace
Trading Center