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

Umh Properties (NY: UMH )

15.24 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 5.301 5.309 5.231 5.271 58,159 -0.02(-0.38%)
Jan 28, 2011 5.392 5.392 5.291 5.291 75,789 -0.08(-1.51%)
Jan 27, 2011 5.367 5.395 5.367 5.372 40,914 -0.01(-0.09%)
Jan 26, 2011 5.352 5.392 5.332 5.377 32,209 +0.03(+0.57%)
Jan 25, 2011 5.332 5.352 5.311 5.347 39,738 +0.02(+0.28%)
Jan 24, 2011 5.337 5.352 5.306 5.332 25,434 +0.01(+0.19%)
Jan 21, 2011 5.337 5.357 5.301 5.322 54,868 -0.01(-0.09%)
Jan 20, 2011 5.342 5.377 5.322 5.327 50,536 -0.03(-0.57%)
Jan 19, 2011 5.357 5.428 5.347 5.357 66,693 -0.07(-1.21%)
Jan 18, 2011 5.362 5.423 5.322 5.423 40,949 +0.02(+0.28%)
Jan 14, 2011 5.377 5.407 5.306 5.407 28,699 +0.01(+0.19%)
Jan 13, 2011 5.357 5.397 5.347 5.397 33,737 +0.03(+0.56%)
Jan 12, 2011 5.342 5.387 5.306 5.367 51,997 +0.03(+0.47%)
Jan 11, 2011 5.342 5.352 5.317 5.342 39,760 +0.00(+0.00%)
Jan 10, 2011 5.332 5.352 5.306 5.342 24,294 -0.02(-0.28%)
Jan 07, 2011 5.357 5.360 5.311 5.357 28,911 +0.01(+0.19%)
Jan 06, 2011 5.418 5.418 5.327 5.347 33,660 -0.09(-1.58%)
Jan 05, 2011 5.357 5.438 5.306 5.433 40,112 +0.06(+1.13%)
Jan 04, 2011 5.402 5.407 5.347 5.372 50,602 -0.03(-0.56%)
Jan 03, 2011 5.180 5.407 5.160 5.402 129,486 +0.25(+4.80%)
Dec 31, 2010 5.130 5.190 5.130 5.155 74,127 +0.01(+0.20%)
Dec 30, 2010 5.155 5.175 5.145 5.145 64,595 -0.02(-0.29%)
Dec 29, 2010 5.145 5.175 5.145 5.160 49,490 +0.01(+0.10%)
Dec 28, 2010 5.124 5.195 5.099 5.155 95,774 +0.04(+0.79%)
Dec 27, 2010 5.094 5.135 5.079 5.114 17,563 -0.02(-0.30%)
Dec 23, 2010 5.114 5.155 5.064 5.130 31,131 +0.01(+0.10%)
Dec 22, 2010 5.034 5.175 4.978 5.124 78,569 +0.09(+1.71%)
Dec 21, 2010 5.059 5.059 4.937 5.039 65,854 -0.05(-0.99%)
Dec 20, 2010 5.044 5.094 5.023 5.089 105,783 +0.05(+0.90%)
Dec 17, 2010 5.023 5.044 4.958 5.044 183,001 +0.01(+0.20%)
Dec 16, 2010 4.857 5.059 4.831 5.034 146,470 +0.21(+4.29%)
Dec 15, 2010 4.852 4.882 4.801 4.826 66,163 -0.06(-1.14%)
Dec 14, 2010 4.826 4.882 4.826 4.882 65,512 +0.06(+1.15%)
Dec 13, 2010 4.857 4.867 4.816 4.826 72,963 -0.04(-0.73%)
Dec 10, 2010 4.836 4.862 4.821 4.862 41,199 +0.01(+0.21%)
Dec 09, 2010 4.862 4.897 4.831 4.852 87,780 +0.01(+0.10%)
Dec 08, 2010 4.862 4.862 4.806 4.847 46,355 -0.02(-0.31%)
Dec 07, 2010 4.847 4.892 4.811 4.862 66,521 +0.03(+0.52%)
Dec 06, 2010 4.811 4.847 4.811 4.836 28,885 +0.00(+0.00%)
Dec 03, 2010 4.831 4.852 4.811 4.836 23,659 -0.01(-0.21%)
Dec 02, 2010 4.841 4.852 4.826 4.847 45,520 -0.01(-0.10%)
Dec 01, 2010 4.862 4.862 4.826 4.852 53,665 -0.01(-0.21%)
Nov 30, 2010 4.902 4.922 4.857 4.862 48,263 -0.07(-1.43%)
Nov 29, 2010 4.963 4.988 4.912 4.932 35,223 -0.09(-1.71%)
Nov 26, 2010 5.013 5.028 5.013 5.018 10,750 -0.01(-0.20%)
Nov 24, 2010 4.917 5.028 5.028 5.028 69,196 +0.11(+2.26%)
Nov 23, 2010 4.877 4.973 4.877 4.917 29,578 -0.01(-0.10%)
Nov 22, 2010 4.892 4.927 4.836 4.922 42,285 +0.03(+0.52%)
Nov 19, 2010 5.023 5.023 4.872 4.897 68,060 -0.12(-2.32%)
Nov 18, 2010 4.993 5.018 4.968 5.013 19,943 +0.04(+0.81%)
Nov 17, 2010 4.973 4.993 4.963 4.973 53,693 +0.00(+0.00%)
Nov 16, 2010 5.114 5.114 4.973 4.973 54,280 -0.16(-3.05%)
Nov 15, 2010 5.195 5.210 5.119 5.130 30,146 -0.06(-1.07%)
Nov 12, 2010 5.195 5.205 5.185 5.185 42,564 -0.03(-0.48%)
Nov 11, 2010 5.210 5.210 5.175 5.210 64,221 -0.09(-1.72%)
Nov 10, 2010 5.317 5.342 5.256 5.301 42,786 -0.10(-1.87%)
Nov 09, 2010 5.392 5.418 5.392 5.402 99,977 +0.00(+0.00%)
Nov 08, 2010 5.392 5.428 5.392 5.402 68,165 +0.02(+0.28%)
Nov 05, 2010 5.372 5.392 5.352 5.387 40,295 +0.01(+0.09%)
Nov 04, 2010 5.266 5.387 5.266 5.382 80,936 +0.06(+1.04%)
Nov 03, 2010 5.322 5.352 5.256 5.327 41,003 +0.01(+0.09%)
Nov 02, 2010 5.367 5.367 5.276 5.322 64,413 -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.