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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.299 5.307 5.228 5.269 58,183 -0.02(-0.38%)
Jan 28, 2011 5.390 5.390 5.289 5.289 75,821 -0.08(-1.51%)
Jan 27, 2011 5.365 5.393 5.365 5.370 40,931 -0.01(-0.09%)
Jan 26, 2011 5.350 5.390 5.329 5.375 32,223 +0.03(+0.57%)
Jan 25, 2011 5.329 5.350 5.309 5.345 39,755 +0.02(+0.28%)
Jan 24, 2011 5.335 5.350 5.304 5.329 25,445 +0.01(+0.19%)
Jan 21, 2011 5.335 5.355 5.299 5.319 54,891 -0.01(-0.09%)
Jan 20, 2011 5.340 5.375 5.319 5.324 50,558 -0.03(-0.57%)
Jan 19, 2011 5.355 5.425 5.345 5.355 66,721 -0.07(-1.21%)
Jan 18, 2011 5.360 5.420 5.319 5.420 40,967 +0.02(+0.28%)
Jan 14, 2011 5.375 5.405 5.304 5.405 28,711 +0.01(+0.19%)
Jan 13, 2011 5.355 5.395 5.345 5.395 33,751 +0.03(+0.56%)
Jan 12, 2011 5.340 5.385 5.304 5.365 52,019 +0.03(+0.47%)
Jan 11, 2011 5.340 5.350 5.314 5.340 39,777 +0.00(+0.00%)
Jan 10, 2011 5.329 5.350 5.304 5.340 24,305 -0.02(-0.28%)
Jan 07, 2011 5.355 5.358 5.309 5.355 28,923 +0.01(+0.19%)
Jan 06, 2011 5.415 5.415 5.324 5.345 33,674 -0.09(-1.58%)
Jan 05, 2011 5.355 5.436 5.304 5.430 40,129 +0.06(+1.13%)
Jan 04, 2011 5.400 5.405 5.345 5.370 50,623 -0.03(-0.56%)
Jan 03, 2011 5.178 5.405 5.158 5.400 129,540 +0.25(+4.80%)
Dec 31, 2010 5.127 5.188 5.127 5.153 74,158 +0.01(+0.20%)
Dec 30, 2010 5.153 5.173 5.143 5.143 64,622 -0.02(-0.29%)
Dec 29, 2010 5.143 5.173 5.143 5.158 49,510 +0.01(+0.10%)
Dec 28, 2010 5.122 5.193 5.097 5.153 95,814 +0.04(+0.79%)
Dec 27, 2010 5.092 5.132 5.077 5.112 17,570 -0.02(-0.30%)
Dec 23, 2010 5.112 5.153 5.062 5.127 31,144 +0.01(+0.10%)
Dec 22, 2010 5.031 5.173 4.976 5.122 78,602 +0.09(+1.71%)
Dec 21, 2010 5.057 5.057 4.935 5.036 65,881 -0.05(-0.99%)
Dec 20, 2010 5.042 5.092 5.021 5.087 105,827 +0.05(+0.90%)
Dec 17, 2010 5.021 5.042 4.956 5.042 183,078 +0.01(+0.20%)
Dec 16, 2010 4.855 5.057 4.829 5.031 146,531 +0.21(+4.29%)
Dec 15, 2010 4.850 4.880 4.799 4.824 66,190 -0.06(-1.14%)
Dec 14, 2010 4.824 4.880 4.824 4.880 65,539 +0.06(+1.15%)
Dec 13, 2010 4.855 4.865 4.814 4.824 72,994 -0.04(-0.73%)
Dec 10, 2010 4.834 4.860 4.819 4.860 41,216 +0.01(+0.21%)
Dec 09, 2010 4.860 4.895 4.829 4.850 87,817 +0.01(+0.10%)
Dec 08, 2010 4.860 4.860 4.804 4.845 46,375 -0.02(-0.31%)
Dec 07, 2010 4.845 4.890 4.809 4.860 66,549 +0.03(+0.52%)
Dec 06, 2010 4.809 4.845 4.809 4.834 28,897 +0.00(+0.00%)
Dec 03, 2010 4.829 4.850 4.809 4.834 23,669 -0.01(-0.21%)
Dec 02, 2010 4.839 4.850 4.824 4.845 45,539 -0.01(-0.10%)
Dec 01, 2010 4.860 4.860 4.824 4.850 53,687 -0.01(-0.21%)
Nov 30, 2010 4.900 4.920 4.855 4.860 48,283 -0.07(-1.43%)
Nov 29, 2010 4.961 4.986 4.910 4.930 35,238 -0.09(-1.71%)
Nov 26, 2010 5.011 5.026 5.011 5.016 10,754 -0.01(-0.20%)
Nov 24, 2010 4.915 5.026 5.026 5.026 69,225 +0.11(+2.26%)
Nov 23, 2010 4.875 4.971 4.875 4.915 29,590 -0.01(-0.10%)
Nov 22, 2010 4.890 4.925 4.834 4.920 42,303 +0.03(+0.52%)
Nov 19, 2010 5.021 5.021 4.870 4.895 68,089 -0.12(-2.32%)
Nov 18, 2010 4.991 5.016 4.966 5.011 19,952 +0.04(+0.81%)
Nov 17, 2010 4.971 4.991 4.961 4.971 53,715 +0.00(+0.00%)
Nov 16, 2010 5.112 5.112 4.971 4.971 54,303 -0.16(-3.05%)
Nov 15, 2010 5.193 5.208 5.117 5.127 30,158 -0.06(-1.07%)
Nov 12, 2010 5.193 5.203 5.183 5.183 42,582 -0.03(-0.49%)
Nov 11, 2010 5.208 5.208 5.173 5.208 64,248 -0.09(-1.72%)
Nov 10, 2010 5.314 5.340 5.254 5.299 42,804 -0.10(-1.87%)
Nov 09, 2010 5.390 5.415 5.390 5.400 100,019 +0.00(+0.00%)
Nov 08, 2010 5.390 5.425 5.390 5.400 68,194 +0.02(+0.28%)
Nov 05, 2010 5.370 5.390 5.350 5.385 40,311 +0.01(+0.09%)
Nov 04, 2010 5.264 5.385 5.264 5.380 80,970 +0.06(+1.04%)
Nov 03, 2010 5.319 5.350 5.254 5.324 41,020 +0.01(+0.09%)
Nov 02, 2010 5.365 5.365 5.274 5.319 64,440 -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.