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

Umh Properties (NY: UMH )

15.54 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 30, 2012 5.545 5.545 5.461 5.461 47,687 -0.03(-0.63%)
Mar 29, 2012 5.461 5.531 5.446 5.496 31,554 -0.02(-0.45%)
Mar 28, 2012 5.331 5.645 5.331 5.521 142,065 +0.19(+3.55%)
Mar 27, 2012 5.346 5.346 5.242 5.331 72,940 -0.01(-0.28%)
Mar 26, 2012 5.112 5.351 5.102 5.346 244,673 +0.24(+4.78%)
Mar 23, 2012 5.032 5.102 5.032 5.102 45,788 +0.07(+1.39%)
Mar 22, 2012 5.067 5.072 5.012 5.032 103,007 -0.02(-0.39%)
Mar 21, 2012 5.032 5.072 4.992 5.052 52,845 +0.00(+0.10%)
Mar 20, 2012 5.032 5.087 5.012 5.047 49,269 -0.04(-0.88%)
Mar 19, 2012 4.963 5.102 4.933 5.092 69,827 +0.16(+3.34%)
Mar 16, 2012 5.102 5.112 4.928 4.928 148,469 -0.14(-2.75%)
Mar 15, 2012 5.092 5.157 4.997 5.067 62,037 -0.02(-0.39%)
Mar 14, 2012 5.142 5.142 5.057 5.087 54,320 -0.06(-1.26%)
Mar 13, 2012 5.052 5.152 5.022 5.152 61,337 +0.10(+2.07%)
Mar 12, 2012 5.067 5.092 5.007 5.047 30,356 -0.05(-1.07%)
Mar 09, 2012 5.037 5.122 5.027 5.102 62,947 +0.03(+0.69%)
Mar 08, 2012 5.062 5.072 4.982 5.067 27,432 +0.01(+0.20%)
Mar 07, 2012 5.032 5.062 4.992 5.057 41,234 +0.05(+0.99%)
Mar 06, 2012 5.052 5.072 4.992 5.007 44,343 -0.05(-1.08%)
Mar 05, 2012 4.938 5.157 4.908 5.062 45,768 +0.15(+3.04%)
Mar 02, 2012 5.057 5.067 4.908 4.913 50,804 -0.13(-2.57%)
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.