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

Umh Properties (NY: UMH )

15.77 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2010 5.337 5.392 5.311 5.332 66,390 -0.02(-0.38%)
Oct 29, 2010 5.332 5.352 5.286 5.352 29,811 +0.01(+0.09%)
Oct 28, 2010 5.377 5.377 5.306 5.347 13,091 -0.01(-0.19%)
Oct 27, 2010 5.317 5.382 5.261 5.357 26,916 -0.02(-0.28%)
Oct 25, 2010 5.332 5.382 5.306 5.372 43,898 +0.02(+0.38%)
Oct 22, 2010 5.327 5.357 5.317 5.352 28,090 +0.02(+0.28%)
Oct 21, 2010 5.367 5.397 5.283 5.337 24,298 -0.03(-0.47%)
Oct 20, 2010 5.342 5.418 5.301 5.362 42,463 +0.06(+1.14%)
Oct 19, 2010 5.362 5.362 5.288 5.301 55,084 -0.09(-1.59%)
Oct 18, 2010 5.256 5.387 5.225 5.387 22,632 +0.13(+2.50%)
Oct 15, 2010 5.387 5.387 5.215 5.256 63,390 -0.11(-2.07%)
Oct 14, 2010 5.367 5.376 5.317 5.367 45,793 -0.04(-0.65%)
Oct 13, 2010 5.266 5.413 5.185 5.402 52,499 +0.13(+2.49%)
Oct 12, 2010 5.322 5.367 5.176 5.271 89,047 -0.05(-0.95%)
Oct 11, 2010 5.453 5.453 5.286 5.322 36,472 -0.14(-2.50%)
Oct 08, 2010 5.458 5.483 5.347 5.458 44,454 -0.02(-0.28%)
Oct 07, 2010 5.559 5.559 5.423 5.473 38,448 -0.07(-1.28%)
Oct 06, 2010 5.549 5.564 5.458 5.544 56,940 +0.05(+0.83%)
Oct 05, 2010 5.322 5.498 5.271 5.498 87,885 +0.20(+3.72%)
Oct 04, 2010 5.281 5.306 5.251 5.301 34,821 +0.02(+0.38%)
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.