$63.88 +3.11 (%) Sun Communities Inc - NYSE

Dec. 19, 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
12/19/201460.6763.8860.5263.881,039,539
12/18/201462.0362.0360.5660.77296,944
12/17/201459.9961.6059.5661.57285,611
12/16/201458.6360.0257.6459.88304,431
12/15/201460.1260.4458.2258.74230,978
12/12/201460.0360.8459.9960.06220,156
12/11/201460.1460.8059.7860.61194,029
12/10/201459.7260.1959.6460.04158,947
12/9/201459.0260.0058.8259.96162,484
12/8/201458.9159.9358.9159.59176,649
12/5/201458.3158.9858.0358.92152,110
12/4/201458.2158.7457.9158.55143,730
12/3/201457.8358.5157.5258.41126,296
12/2/201457.1258.0956.7957.97165,044
12/1/201458.8259.0057.1257.21238,380
11/28/201459.0859.9558.8958.89126,714
11/26/201458.1059.0557.7158.94176,371
11/25/201457.1358.1956.7957.94237,351
11/24/201456.3957.1356.0957.02199,051
11/21/201456.6656.7755.9956.17210,084
11/20/201455.7456.2355.2656.13234,544
11/19/201456.6256.9255.4555.75253,523
11/18/201456.6357.3156.5656.79211,846
11/17/201455.9956.5355.8456.51199,174
11/14/201456.9457.1855.9256.05202,392
11/13/201457.1257.7956.7257.05111,438
11/12/201457.1757.2856.7156.95133,837
11/11/201457.6857.8757.1657.29167,232
11/10/201457.4057.9257.0657.88167,530
11/7/201457.4757.8956.8157.45250,002
11/6/201458.4958.9857.5657.63254,021
11/5/201458.4558.9657.7758.42186,396
11/4/201458.0458.5257.6958.20270,754
11/3/201458.1259.0957.9258.40348,588
10/31/201456.2857.9955.5657.97342,726
10/30/201454.7156.4654.3255.84317,736
10/29/201454.0054.5853.8454.40258,032
10/28/201453.9454.2153.6754.15198,841
10/27/201454.1254.2053.4453.95237,938
10/24/201454.3454.4053.9054.18167,344
10/23/201454.4254.4853.6854.20277,690
10/22/201454.2454.6653.9353.99172,842
10/21/201454.0054.4153.3954.26205,756
10/20/201452.6753.9252.6753.87237,542
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center