Sun Communities (NY: SUI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.32	41.36	40.67	40.80	76,711	-0.42(-1.02%)
Nov 27, 2013	40.52	41.32	40.40	41.22	138,407	+0.56(+1.38%)
Nov 26, 2013	41.00	41.00	40.35	40.66	199,844	-0.27(-0.66%)
Nov 25, 2013	41.29	41.43	40.85	40.93	118,346	-0.37(-0.90%)
Nov 22, 2013	41.08	41.42	41.02	41.30	198,272	+0.22(+0.54%)
Nov 21, 2013	40.75	41.45	40.28	41.08	354,655	+0.40(+0.98%)
Nov 20, 2013	41.74	41.98	40.31	40.68	337,176	-1.00(-2.40%)
Nov 19, 2013	42.03	42.20	41.30	41.68	80,114	-0.20(-0.48%)
Nov 18, 2013	42.21	42.28	41.83	41.88	124,827	-0.13(-0.31%)
Nov 15, 2013	41.88	42.05	41.62	42.01	219,387	+0.00(+0.00%)
Nov 14, 2013	41.94	42.48	41.85	42.01	77,730	+0.22(+0.53%)
Nov 13, 2013	41.63	41.99	41.48	41.79	161,215	+0.08(+0.19%)
Nov 12, 2013	41.89	42.00	41.44	41.71	143,556	-0.20(-0.48%)
Nov 11, 2013	42.18	42.71	41.77	41.91	149,803	-0.43(-1.02%)
Nov 08, 2013	42.50	42.63	41.67	42.34	151,224	-0.35(-0.82%)
Nov 07, 2013	43.72	43.72	42.57	42.69	74,329	-0.95(-2.18%)
Nov 06, 2013	44.19	44.20	43.48	43.64	106,861	-0.26(-0.59%)
Nov 05, 2013	44.77	45.04	43.62	43.90	144,863	-1.08(-2.40%)
Nov 04, 2013	44.66	45.14	44.06	44.98	195,112	+0.62(+1.40%)
Nov 01, 2013	44.42	44.83	43.90	44.36	211,021	-0.21(-0.47%)
Oct 31, 2013	45.48	45.91	44.46	44.57	200,053	-0.91(-2.00%)
Oct 30, 2013	45.71	45.91	45.42	45.48	142,234	-0.33(-0.72%)
Oct 29, 2013	45.44	45.89	45.04	45.81	179,692	+0.38(+0.84%)
Oct 28, 2013	45.82	45.82	44.95	45.43	104,650	-0.24(-0.53%)
Oct 25, 2013	45.90	45.90	45.37	45.67	122,696	-0.03(-0.07%)
Oct 24, 2013	45.48	45.96	45.18	45.70	135,740	+0.36(+0.79%)
Oct 23, 2013	44.70	45.38	44.59	45.34	267,003	+0.56(+1.25%)
Oct 22, 2013	44.66	44.87	44.14	44.78	242,440	+0.35(+0.79%)
Oct 21, 2013	44.48	44.50	43.90	44.43	175,968	+0.23(+0.52%)
Oct 18, 2013	44.30	44.30	43.72	44.20	129,472	+0.28(+0.64%)
Oct 17, 2013	43.31	43.99	42.83	43.92	270,273	+0.54(+1.24%)
Oct 16, 2013	42.88	43.55	42.78	43.38	97,078	+0.78(+1.83%)
Oct 15, 2013	42.74	42.97	42.53	42.60	199,719	-0.20(-0.47%)
Oct 14, 2013	42.49	42.81	42.40	42.80	234,721	+0.04(+0.09%)
Oct 11, 2013	42.19	42.83	42.15	42.76	191,776	+0.41(+0.97%)
Oct 10, 2013	42.32	42.51	41.90	42.35	181,994	+0.42(+1.00%)
Oct 09, 2013	41.77	42.58	41.66	41.93	120,696	+0.20(+0.48%)
Oct 08, 2013	41.80	42.14	41.53	41.73	109,574	-0.03(-0.07%)
Oct 07, 2013	42.01	42.45	41.74	41.76	132,701	-0.46(-1.09%)
Oct 04, 2013	42.68	42.87	42.09	42.22	108,716	-0.56(-1.31%)
Oct 03, 2013	43.70	43.70	42.50	42.78	200,834	-0.96(-2.19%)
Oct 02, 2013	44.02	44.46	43.55	43.74	99,776	-0.53(-1.20%)
Oct 01, 2013	42.65	44.68	42.64	44.27	156,161	+1.65(+3.87%)
Sep 30, 2013	42.96	43.52	42.24	42.62	146,005	-0.71(-1.64%)
Sep 27, 2013	43.94	44.54	43.24	43.33	105,675	-0.77(-1.75%)
Sep 26, 2013	44.18	44.69	43.73	44.10	193,915	-0.48(-1.08%)
Sep 25, 2013	44.99	45.31	44.50	44.58	128,689	-0.19(-0.42%)
Sep 24, 2013	45.25	45.40	44.77	44.77	100,348	-0.48(-1.06%)
Sep 23, 2013	45.31	45.93	45.15	45.25	93,171	-0.27(-0.59%)
Sep 20, 2013	46.25	46.60	45.41	45.52	224,370	-0.83(-1.79%)
Sep 19, 2013	46.19	46.62	46.02	46.35	245,785	+0.26(+0.57%)
Sep 18, 2013	45.20	46.35	44.86	46.09	371,926	+0.97(+2.15%)
Sep 17, 2013	44.86	45.37	44.65	45.12	119,862	+0.11(+0.24%)
Sep 16, 2013	45.80	45.30	44.78	45.01	208,628	-0.10(-0.22%)
Sep 13, 2013	45.18	45.59	44.82	45.11	141,287	+0.13(+0.29%)
Sep 12, 2013	45.54	46.00	44.87	44.98	61,947	-0.54(-1.19%)
Sep 11, 2013	44.75	45.52	44.71	45.52	109,075	+0.74(+1.65%)
Sep 10, 2013	45.40	45.51	44.45	44.78	133,636	-0.28(-0.62%)
Sep 09, 2013	43.54	45.06	43.46	45.06	119,501	+1.67(+3.85%)
Sep 06, 2013	42.95	43.66	42.82	43.39	89,125	+0.81(+1.90%)
Sep 05, 2013	42.79	42.79	42.35	42.58	136,989	-0.15(-0.35%)
Sep 04, 2013	42.23	42.75	42.16	42.73	183,591	+0.54(+1.28%)

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.