Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.227 5.234 5.157 5.197 58,991 -0.02(-0.38%)
Jan 28, 2011 5.316 5.316 5.217 5.217 76,874 -0.08(-1.51%)
Jan 27, 2011 5.291 5.319 5.291 5.296 41,499 -0.00(-0.09%)
Jan 26, 2011 5.276 5.316 5.256 5.301 32,670 +0.03(+0.57%)
Jan 25, 2011 5.256 5.276 5.237 5.271 40,307 +0.01(+0.28%)
Jan 24, 2011 5.261 5.276 5.232 5.256 25,798 +0.01(+0.19%)
Jan 21, 2011 5.261 5.281 5.227 5.247 55,653 -0.00(-0.09%)
Jan 20, 2011 5.266 5.301 5.247 5.251 51,260 -0.03(-0.57%)
Jan 19, 2011 5.281 5.351 5.271 5.281 67,647 -0.06(-1.21%)
Jan 18, 2011 5.286 5.346 5.247 5.346 41,535 +0.01(+0.28%)
Jan 14, 2011 5.301 5.331 5.232 5.331 29,110 +0.01(+0.19%)
Jan 13, 2011 5.281 5.321 5.271 5.321 34,220 +0.03(+0.56%)
Jan 12, 2011 5.266 5.311 5.232 5.291 52,741 +0.02(+0.47%)
Jan 11, 2011 5.266 5.276 5.242 5.266 40,329 +0.00(+0.00%)
Jan 10, 2011 5.256 5.276 5.232 5.266 24,642 -0.01(-0.28%)
Jan 07, 2011 5.281 5.284 5.237 5.281 29,325 +0.01(+0.19%)
Jan 06, 2011 5.341 5.341 5.251 5.271 34,141 -0.08(-1.58%)
Jan 05, 2011 5.281 5.361 5.232 5.356 40,686 +0.06(+1.13%)
Jan 04, 2011 5.326 5.331 5.271 5.296 51,326 -0.03(-0.56%)
Jan 03, 2011 5.107 5.331 5.087 5.326 131,339 +0.24(+4.80%)
Dec 31, 2010 5.057 5.117 5.057 5.082 75,188 +0.01(+0.20%)
Dec 30, 2010 5.082 5.102 5.072 5.072 65,520 -0.01(-0.29%)
Dec 29, 2010 5.072 5.102 5.072 5.087 50,198 +0.00(+0.10%)
Dec 28, 2010 5.052 5.122 5.027 5.082 97,145 +0.04(+0.79%)
Dec 27, 2010 5.022 5.062 5.007 5.042 17,814 -0.01(-0.30%)
Dec 23, 2010 5.042 5.082 4.992 5.057 31,576 +0.00(+0.10%)
Dec 22, 2010 4.963 5.102 4.908 5.052 79,693 +0.08(+1.71%)
Dec 21, 2010 4.987 4.987 4.868 4.967 66,796 -0.05(-0.99%)
Dec 20, 2010 4.972 5.022 4.953 5.017 107,296 +0.04(+0.90%)
Dec 17, 2010 4.953 4.972 4.888 4.972 185,620 +0.01(+0.20%)
Dec 16, 2010 4.788 4.987 4.763 4.963 148,565 +0.20(+4.29%)
Dec 15, 2010 4.783 4.813 4.733 4.758 67,109 -0.05(-1.14%)
Dec 14, 2010 4.758 4.813 4.758 4.813 66,449 +0.05(+1.15%)
Dec 13, 2010 4.788 4.798 4.748 4.758 74,007 -0.03(-0.73%)
Dec 10, 2010 4.768 4.793 4.753 4.793 41,788 +0.01(+0.21%)
Dec 09, 2010 4.793 4.828 4.763 4.783 89,036 +0.00(+0.10%)
Dec 08, 2010 4.793 4.793 4.738 4.778 47,019 -0.01(-0.31%)
Dec 07, 2010 4.778 4.823 4.743 4.793 67,473 +0.02(+0.52%)
Dec 06, 2010 4.743 4.778 4.743 4.768 29,298 +0.00(+0.00%)
Dec 03, 2010 4.763 4.783 4.743 4.768 23,998 -0.01(-0.21%)
Dec 02, 2010 4.773 4.783 4.758 4.778 46,172 -0.00(-0.10%)
Dec 01, 2010 4.793 4.793 4.758 4.783 54,433 -0.01(-0.21%)
Nov 30, 2010 4.833 4.853 4.788 4.793 48,953 -0.07(-1.43%)
Nov 29, 2010 4.893 4.918 4.843 4.863 35,727 -0.08(-1.71%)
Nov 26, 2010 4.943 4.958 4.943 4.948 10,904 -0.01(-0.20%)
Nov 24, 2010 4.848 4.958 4.958 4.958 70,186 +0.11(+2.26%)
Nov 23, 2010 4.808 4.903 4.808 4.848 30,001 -0.00(-0.10%)
Nov 22, 2010 4.823 4.858 4.768 4.853 42,890 +0.02(+0.52%)
Nov 19, 2010 4.953 4.953 4.803 4.828 69,034 -0.11(-2.32%)
Nov 18, 2010 4.923 4.948 4.898 4.943 20,229 +0.04(+0.81%)
Nov 17, 2010 4.903 4.923 4.893 4.903 54,461 +0.00(+0.00%)
Nov 16, 2010 5.042 5.042 4.903 4.903 55,057 -0.15(-3.05%)
Nov 15, 2010 5.122 5.137 5.047 5.057 30,577 -0.05(-1.07%)
Nov 12, 2010 5.122 5.132 5.112 5.112 43,173 -0.02(-0.48%)
Nov 11, 2010 5.137 5.137 5.102 5.137 65,140 -0.09(-1.72%)
Nov 10, 2010 5.242 5.266 5.182 5.227 43,398 -0.10(-1.87%)
Nov 09, 2010 5.316 5.341 5.316 5.326 101,408 +0.00(+0.00%)
Nov 08, 2010 5.316 5.351 5.316 5.326 69,140 +0.01(+0.28%)
Nov 05, 2010 5.296 5.316 5.276 5.311 40,871 +0.00(+0.09%)
Nov 04, 2010 5.192 5.311 5.192 5.306 82,094 +0.05(+1.04%)
Nov 03, 2010 5.247 5.276 5.182 5.251 41,590 +0.00(+0.09%)
Nov 02, 2010 5.291 5.291 5.202 5.247 65,335 -0.01(-0.19%)
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.