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 (%)
Mar 31, 2011 5.036 5.042 4.946 5.021 82,702 -0.02(-0.30%)
Mar 30, 2011 4.996 5.047 4.991 5.036 47,079 +0.05(+0.91%)
Mar 29, 2011 4.930 4.991 4.925 4.991 30,121 +0.07(+1.33%)
Mar 28, 2011 4.981 5.001 4.925 4.925 28,151 -0.07(-1.42%)
Mar 25, 2011 5.006 5.042 4.951 4.996 38,284 -0.01(-0.10%)
Mar 24, 2011 4.986 5.011 4.974 5.001 28,381 +0.02(+0.30%)
Mar 23, 2011 4.971 5.001 4.946 4.986 24,598 -0.01(-0.20%)
Mar 22, 2011 4.961 5.016 4.925 4.996 68,283 +0.04(+0.82%)
Mar 21, 2011 4.920 4.956 4.920 4.956 43,366 +0.06(+1.13%)
Mar 18, 2011 4.910 4.910 4.829 4.900 69,193 +0.05(+0.94%)
Mar 17, 2011 4.804 4.895 4.804 4.855 54,893 +0.06(+1.26%)
Mar 16, 2011 4.845 4.865 4.769 4.794 83,703 -0.02(-0.42%)
Mar 15, 2011 4.840 4.900 4.809 4.814 51,654 -0.09(-1.75%)
Mar 14, 2011 4.986 4.986 4.875 4.900 47,685 -0.11(-2.22%)
Mar 11, 2011 4.996 5.057 4.951 5.011 87,724 +0.03(+0.61%)
Mar 10, 2011 5.067 5.084 4.981 4.981 74,330 -0.10(-1.99%)
Mar 09, 2011 5.087 5.107 5.062 5.082 46,028 +0.01(+0.10%)
Mar 08, 2011 5.067 5.127 5.016 5.077 46,438 -0.01(-0.10%)
Mar 07, 2011 5.148 5.148 5.072 5.082 26,939 -0.09(-1.76%)
Mar 04, 2011 5.223 5.223 5.148 5.173 51,821 -0.04(-0.68%)
Mar 03, 2011 5.223 5.228 5.193 5.208 48,065 -0.01(-0.10%)
Mar 02, 2011 5.228 5.233 5.193 5.213 19,405 -0.01(-0.19%)
Mar 01, 2011 5.233 5.264 5.208 5.223 44,173 -0.01(-0.19%)
Feb 28, 2011 5.254 5.284 5.228 5.233 26,724 -0.03(-0.48%)
Feb 25, 2011 5.269 5.269 5.218 5.259 44,379 +0.00(+0.00%)
Feb 24, 2011 5.329 5.329 5.240 5.259 56,324 -0.06(-1.05%)
Feb 23, 2011 5.304 5.403 5.289 5.314 20,995 +0.00(+0.00%)
Feb 22, 2011 5.355 5.365 5.299 5.314 35,923 -0.02(-0.28%)
Feb 18, 2011 5.249 5.329 5.228 5.329 94,932 +0.09(+1.74%)
Feb 17, 2011 5.203 5.244 5.193 5.239 60,786 +0.00(+0.00%)
Feb 16, 2011 5.244 5.254 5.203 5.239 50,595 -0.01(-0.19%)
Feb 15, 2011 5.259 5.269 5.208 5.249 49,071 -0.03(-0.57%)
Feb 14, 2011 5.304 5.308 5.254 5.279 72,648 -0.04(-0.67%)
Feb 11, 2011 5.279 5.319 5.208 5.314 53,893 -0.07(-1.22%)
Feb 10, 2011 5.345 5.390 5.279 5.380 70,236 -0.01(-0.09%)
Feb 09, 2011 5.365 5.405 5.360 5.385 87,613 +0.00(+0.00%)
Feb 08, 2011 5.365 5.390 5.324 5.385 38,971 +0.01(+0.09%)
Feb 07, 2011 5.254 5.385 5.254 5.380 49,257 +0.13(+2.40%)
Feb 04, 2011 5.239 5.264 5.218 5.254 39,721 +0.00(+0.00%)
Feb 03, 2011 5.259 5.274 5.228 5.254 39,193 -0.03(-0.57%)
Feb 02, 2011 5.259 5.294 5.259 5.284 8,430 +0.01(+0.10%)
Feb 01, 2011 5.274 5.289 5.233 5.279 44,017 +0.01(+0.19%)
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%)
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.