Sun Communities (NY: SUI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.60	33.93	33.34	33.53	98,100	-0.02(-0.06%)
Nov 29, 2006	32.83	33.61	32.83	33.55	111,900	+0.79(+2.41%)
Nov 28, 2006	32.48	32.94	32.43	32.76	59,600	+0.26(+0.80%)
Nov 27, 2006	33.95	33.95	32.48	32.50	98,800	-1.61(-4.72%)
Nov 24, 2006	33.65	34.16	33.45	34.11	19,400	+0.30(+0.89%)
Nov 22, 2006	34.00	34.19	33.65	33.81	53,500	-0.08(-0.24%)
Nov 21, 2006	33.10	33.95	33.07	33.89	62,100	+0.88(+2.67%)
Nov 20, 2006	32.87	33.20	32.76	33.01	76,200	+0.17(+0.52%)
Nov 17, 2006	33.56	33.56	32.49	32.84	62,800	-0.73(-2.17%)
Nov 16, 2006	33.30	33.72	33.22	33.57	42,800	+0.35(+1.05%)
Nov 15, 2006	33.36	33.55	33.09	33.22	75,500	-0.21(-0.63%)
Nov 14, 2006	33.09	33.48	32.80	33.43	102,600	+0.39(+1.18%)
Nov 13, 2006	32.65	33.17	32.65	33.04	66,600	+0.30(+0.92%)
Nov 10, 2006	32.40	32.78	32.21	32.74	59,100	+0.28(+0.86%)
Nov 09, 2006	32.76	32.76	32.26	32.46	98,400	-0.32(-0.98%)
Nov 08, 2006	32.59	33.17	32.54	32.78	57,500	+0.01(+0.03%)
Nov 07, 2006	33.21	33.30	32.71	32.77	54,300	-0.44(-1.32%)
Nov 06, 2006	32.98	33.31	32.80	33.21	63,600	+0.43(+1.31%)
Nov 03, 2006	33.09	33.81	31.87	32.78	77,100	-0.67(-2.00%)
Nov 02, 2006	33.95	33.95	33.14	33.45	137,700	-0.69(-2.02%)
Nov 01, 2006	35.05	35.08	34.04	34.14	112,800	-0.85(-2.43%)
Oct 31, 2006	35.50	35.54	34.74	34.99	129,600	-0.35(-0.99%)
Oct 30, 2006	34.62	35.34	34.60	35.34	82,400	+0.62(+1.79%)
Oct 27, 2006	35.06	35.23	34.63	34.72	84,500	-0.48(-1.36%)
Oct 26, 2006	35.06	35.30	34.81	35.20	106,900	+0.23(+0.66%)
Oct 25, 2006	34.71	35.23	34.61	34.97	74,600	+0.31(+0.89%)
Oct 24, 2006	34.68	34.74	34.45	34.66	64,200	-0.04(-0.12%)
Oct 23, 2006	34.17	34.73	34.16	34.70	61,200	+0.45(+1.31%)
Oct 20, 2006	34.40	34.40	33.90	34.25	53,600	-0.15(-0.44%)
Oct 19, 2006	34.16	34.40	34.12	34.40	75,000	+0.13(+0.38%)
Oct 18, 2006	34.19	34.48	34.16	34.27	50,100	+0.27(+0.79%)
Oct 17, 2006	34.16	34.19	33.63	34.00	85,600	-0.38(-1.11%)
Oct 16, 2006	34.01	34.52	33.85	34.38	75,900	+0.03(+0.09%)
Oct 13, 2006	34.08	34.49	33.67	34.35	89,800	+0.16(+0.47%)
Oct 12, 2006	33.46	34.19	33.46	34.19	92,700	+0.83(+2.49%)
Oct 11, 2006	33.38	33.42	32.83	33.36	104,200	-0.55(-1.62%)
Oct 10, 2006	33.94	34.17	33.64	33.91	214,800	+0.04(+0.12%)
Oct 09, 2006	33.48	33.92	33.12	33.87	97,500	+0.49(+1.47%)
Oct 06, 2006	33.56	33.56	33.11	33.38	116,400	-0.18(-0.54%)
Oct 05, 2006	33.01	33.93	32.83	33.56	87,200	+0.46(+1.39%)
Oct 04, 2006	32.37	33.10	32.25	33.10	114,700	+0.73(+2.26%)
Oct 03, 2006	31.78	32.59	31.77	32.37	215,700	+0.56(+1.76%)
Oct 02, 2006	31.93	32.25	31.67	31.81	71,800	-0.15(-0.47%)
Sep 29, 2006	32.17	32.48	31.91	31.96	53,900	-0.21(-0.65%)
Sep 28, 2006	32.40	32.54	32.03	32.17	46,400	-0.14(-0.43%)
Sep 27, 2006	32.09	32.41	32.05	32.31	42,900	+0.23(+0.72%)
Sep 26, 2006	31.75	32.11	31.75	32.08	48,700	+0.33(+1.04%)
Sep 25, 2006	31.50	31.79	31.31	31.75	64,600	+0.25(+0.79%)
Sep 22, 2006	31.62	31.92	31.39	31.50	82,300	-0.26(-0.82%)
Sep 21, 2006	32.17	32.29	31.60	31.76	38,100	-0.41(-1.27%)
Sep 20, 2006	32.34	32.65	31.87	32.17	54,600	-0.10(-0.31%)
Sep 19, 2006	32.61	32.68	31.87	32.27	55,700	-0.21(-0.65%)
Sep 18, 2006	32.61	32.79	32.27	32.48	55,500	-0.16(-0.49%)
Sep 15, 2006	32.45	32.70	31.89	32.64	127,500	+0.43(+1.33%)
Sep 14, 2006	32.53	32.53	32.14	32.21	44,100	-0.33(-1.01%)
Sep 13, 2006	32.47	32.72	32.23	32.54	113,800	+0.07(+0.22%)
Sep 12, 2006	32.28	32.54	31.84	32.47	63,300	+0.20(+0.62%)
Sep 11, 2006	31.89	32.36	31.66	32.27	29,500	+0.18(+0.56%)
Sep 08, 2006	32.04	32.20	31.68	32.09	54,400	+0.05(+0.16%)
Sep 07, 2006	31.88	32.24	31.71	32.04	85,000	+0.02(+0.06%)
Sep 06, 2006	32.29	32.47	32.00	32.02	81,300	-0.46(-1.42%)
Sep 05, 2006	32.25	32.56	32.08	32.48	29,800	+0.17(+0.53%)

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.