Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 9:05PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Sun Communities Inc. (SUI)

At 4:01PM ET: 18.65   0.05 (0.27%)

MORE ON SUI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.77 18.88 18.52 18.65 80,800 18.65 24-Nov-09 18.88 19.00 18.67 18.70 108,600 18.70 23-Nov-09 19.02 19.13 18.72 18.82 79,300 18.82 20-Nov-09 18.50 18.88 18.45 18.64 81,700 18.64 19-Nov-09 18.98 19.05 18.57 18.57 61,000 18.57 18-Nov-09 18.76 19.16 18.69 19.11 67,400 19.11 17-Nov-09 19.07 19.25 18.70 18.76 117,500 18.76 16-Nov-09 18.96 19.22 18.89 19.12 75,800 19.12 13-Nov-09 18.57 18.90 18.30 18.71 114,000 18.71 12-Nov-09 18.88 19.17 18.43 18.44 65,400 18.44 11-Nov-09 18.96 18.99 18.63 18.98 109,600 18.98 10-Nov-09 18.84 19.00 18.25 18.75 98,700 18.75 9-Nov-09 18.38 18.92 18.35 18.91 82,300 18.91 6-Nov-09 18.26 18.40 17.78 18.04 113,300 18.04 5-Nov-09 17.75 18.29 17.39 18.15 109,500 18.15 4-Nov-09 18.25 18.36 17.50 17.50 118,700 17.50 3-Nov-09 17.72 18.12 17.35 18.11 106,600 18.11 2-Nov-09 17.63 17.95 17.25 17.72 156,300 17.72 30-Oct-09 17.70 17.96 17.35 17.44 131,600 17.44 29-Oct-09 17.40 18.06 17.40 17.92 139,100 17.92 28-Oct-09 18.25 18.50 17.08 17.23 231,200 17.23 27-Oct-09 18.39 18.75 18.15 18.23 110,100 18.23 26-Oct-09 18.84 19.00 18.24 18.35 114,400 18.35 23-Oct-09 19.05 19.31 18.59 18.74 101,400 18.74 22-Oct-09 18.41 18.93 18.11 18.86 128,000 18.86 21-Oct-09 18.79 19.25 18.39 18.40 138,000 18.40 20-Oct-09 19.42 19.45 18.73 18.80 162,400 18.80 19-Oct-09 19.28 19.69 19.19 19.44 70,600 19.44 16-Oct-09 19.46 19.59 19.13 19.24 103,800 19.24 15-Oct-09 19.94 20.02 19.50 19.60 140,400 19.60 14-Oct-09 19.86 20.19 19.63 20.14 87,500 20.14 13-Oct-09 19.91 20.14 19.49 19.65 121,100 19.65 12-Oct-09 20.22 20.34 19.72 19.93 74,800 19.93 9-Oct-09 20.03 20.13 19.77 20.03 119,800 20.03 8-Oct-09 20.83 21.10 19.94 20.03 197,200 20.03 8-Oct-09 $ 0.63 Dividend 7-Oct-09 21.18 21.27 20.85 21.16 147,200 20.53 6-Oct-09 20.91 21.45 20.69 21.04 93,800 20.41 5-Oct-09 20.06 20.83 20.01 20.67 171,200 20.05 2-Oct-09 20.45 20.55 19.75 19.99 168,000 19.39 1-Oct-09 21.45 21.95 20.67 20.76 156,900 20.14 30-Sep-09 21.65 21.84 20.73 21.52 128,400 20.88 29-Sep-09 21.69 22.20 21.40 21.63 84,000 20.99 28-Sep-09 20.53 21.71 20.53 21.71 102,600 21.06 25-Sep-09 19.99 20.98 19.86 20.51 117,900 19.90 24-Sep-09 20.56 21.07 19.75 20.09 202,100 19.49 23-Sep-09 20.47 21.10 20.24 20.40 243,700 19.79 22-Sep-09 20.50 20.59 19.86 20.31 82,200 19.71 21-Sep-09 19.89 20.37 19.74 20.27 79,400 19.67 18-Sep-09 19.71 20.36 19.71 19.99 233,400 19.39 17-Sep-09 20.01 20.35 19.49 19.64 139,900 19.06 16-Sep-09 19.25 19.88 19.15 19.82 112,900 19.23 15-Sep-09 18.31 19.20 18.31 19.09 84,000 18.52 14-Sep-09 18.01 18.36 18.01 18.35 113,800 17.80 11-Sep-09 18.33 18.38 17.84 18.01 91,900 17.47 10-Sep-09 18.10 18.31 17.82 18.26 74,800 17.72 9-Sep-09 17.85 18.29 17.70 18.12 97,200 17.58 8-Sep-09 18.08 18.10 17.70 17.91 66,900 17.38 4-Sep-09 17.60 17.83 17.35 17.80 85,400 17.27 3-Sep-09 17.37 17.58 16.84 17.54 149,700 17.02 2-Sep-09 17.48 17.63 17.09 17.18 219,600 16.67 1-Sep-09 17.70 18.03 17.40 17.50 108,700 16.98 31-Aug-09 17.94 18.19 17.61 17.86 94,100 17.33 28-Aug-09 18.77 18.82 17.78 18.17 80,800 17.63 27-Aug-09 18.31 18.60 18.00 18.56 77,300 18.01 26-Aug-09 18.10 18.85 18.00 18.36 88,400 17.81 25-Aug-09 17.87 18.49 17.76 18.10 46,800 17.56 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions