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 (%)
Feb 29, 2012 5.185 5.195 5.019 5.104 72,855 -0.06(-1.17%)
Feb 28, 2012 5.195 5.220 5.165 5.165 23,816 -0.05(-0.97%)
Feb 27, 2012 5.736 5.736 5.185 5.215 20,495 -0.02(-0.29%)
Feb 24, 2012 5.221 5.256 5.221 5.231 28,381 -0.01(-0.19%)
Feb 23, 2012 5.180 5.241 5.180 5.241 26,610 +0.06(+1.07%)
Feb 22, 2012 5.266 5.266 5.170 5.185 30,638 -0.09(-1.63%)
Feb 21, 2012 5.337 5.357 5.246 5.271 35,817 -0.07(-1.32%)
Feb 17, 2012 5.327 5.367 5.301 5.342 34,481 +0.01(+0.19%)
Feb 16, 2012 5.231 5.332 5.210 5.332 68,834 +0.12(+2.33%)
Feb 15, 2012 5.236 5.236 5.094 5.210 67,651 -0.06(-1.06%)
Feb 14, 2012 5.322 5.337 5.195 5.266 38,146 -0.11(-1.98%)
Feb 13, 2012 5.311 5.413 5.311 5.372 41,458 -0.07(-1.21%)
Feb 10, 2012 5.473 5.524 5.433 5.438 138,610 -0.12(-2.09%)
Feb 09, 2012 5.564 5.584 5.519 5.554 37,085 -0.03(-0.45%)
Feb 08, 2012 5.428 5.589 5.377 5.579 87,244 +0.17(+3.18%)
Feb 07, 2012 5.433 5.438 5.382 5.407 22,759 -0.03(-0.47%)
Feb 06, 2012 5.407 5.453 5.358 5.433 34,853 +0.00(+0.00%)
Feb 03, 2012 5.418 5.433 5.327 5.433 65,599 +0.11(+1.99%)
Feb 02, 2012 5.271 5.382 5.162 5.327 60,816 +0.01(+0.09%)
Feb 01, 2012 5.221 5.322 5.195 5.322 75,959 +0.11(+2.13%)
Jan 31, 2012 5.079 5.221 5.059 5.210 75,259 +0.13(+2.49%)
Jan 30, 2012 5.079 5.109 5.069 5.084 53,774 -0.02(-0.40%)
Jan 27, 2012 5.069 5.109 5.023 5.104 38,227 +0.04(+0.80%)
Jan 26, 2012 5.034 5.079 5.026 5.064 67,898 -0.01(-0.20%)
Jan 25, 2012 4.953 5.074 4.932 5.074 34,449 +0.11(+2.14%)
Jan 24, 2012 4.857 4.968 4.857 4.968 41,822 +0.08(+1.65%)
Jan 23, 2012 4.917 4.948 4.841 4.887 28,667 -0.02(-0.31%)
Jan 20, 2012 4.836 4.902 4.811 4.902 29,352 +0.07(+1.46%)
Jan 19, 2012 4.705 4.836 4.690 4.831 70,828 +0.12(+2.58%)
Jan 18, 2012 4.639 4.710 4.629 4.710 51,023 +0.07(+1.53%)
Jan 17, 2012 4.705 4.705 4.624 4.639 53,135 -0.04(-0.76%)
Jan 13, 2012 4.735 4.735 4.665 4.675 54,567 -0.09(-1.91%)
Jan 12, 2012 4.776 4.786 4.725 4.766 22,812 -0.03(-0.53%)
Jan 11, 2012 4.750 4.791 4.734 4.791 18,184 +0.00(+0.00%)
Jan 10, 2012 4.791 4.847 4.732 4.791 40,593 -0.02(-0.42%)
Jan 09, 2012 4.801 4.816 4.791 4.811 24,930 +0.04(+0.85%)
Jan 06, 2012 4.766 4.816 4.750 4.771 50,778 +0.02(+0.32%)
Jan 05, 2012 4.801 4.811 4.725 4.756 29,360 -0.07(-1.36%)
Jan 04, 2012 4.852 4.857 4.816 4.821 19,027 +0.12(+2.47%)
Dec 30, 2011 4.644 4.740 4.644 4.705 76,217 +0.06(+1.31%)
Dec 29, 2011 4.589 4.654 4.564 4.644 56,884 +0.06(+1.21%)
Dec 28, 2011 4.695 4.710 4.584 4.589 60,270 -0.11(-2.26%)
Dec 27, 2011 4.695 4.700 4.644 4.695 36,600 +0.02(+0.43%)
Dec 23, 2011 4.675 4.695 4.660 4.675 26,712 +0.05(+1.09%)
Dec 21, 2011 4.594 4.644 4.558 4.624 49,329 +0.01(+0.11%)
Dec 20, 2011 4.508 4.619 4.508 4.619 103,286 +0.15(+3.28%)
Dec 19, 2011 4.513 4.614 4.473 4.473 103,331 -0.05(-1.01%)
Dec 16, 2011 4.543 4.579 4.468 4.518 248,412 +0.04(+0.90%)
Dec 15, 2011 4.609 4.609 4.427 4.478 198,233 -0.07(-1.56%)
Dec 14, 2011 4.478 4.579 4.478 4.548 67,625 +0.04(+0.90%)
Dec 13, 2011 4.594 4.624 4.498 4.508 111,974 -0.11(-2.30%)
Dec 12, 2011 4.609 4.649 4.609 4.614 39,327 -0.08(-1.62%)
Dec 09, 2011 4.634 4.710 4.609 4.690 47,006 +0.08(+1.75%)
Dec 08, 2011 4.665 4.670 4.604 4.609 53,196 -0.07(-1.51%)
Dec 07, 2011 4.700 4.715 4.629 4.680 32,180 -0.06(-1.28%)
Dec 06, 2011 4.715 4.750 4.609 4.740 40,613 +0.03(+0.54%)
Dec 05, 2011 4.695 4.715 4.670 4.715 58,048 +0.06(+1.30%)
Dec 02, 2011 4.629 4.675 4.609 4.654 30,290 +0.06(+1.32%)
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.