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

Umh Properties (NY: UMH )

15.73 +0.25 (+1.62%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 14, 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%)
Mar 01, 2012 5.032 5.082 5.012 5.042 54,553 +0.01(+0.20%)
Feb 29, 2012 5.112 5.122 4.948 5.032 73,897 -0.06(-1.17%)
Feb 28, 2012 5.122 5.146 5.092 5.092 24,156 -0.05(-0.97%)
Feb 27, 2012 5.655 5.655 5.112 5.142 20,789 -0.01(-0.29%)
Feb 24, 2012 5.147 5.182 5.147 5.157 28,787 -0.01(-0.19%)
Feb 23, 2012 5.107 5.167 5.107 5.167 26,990 +0.05(+1.07%)
Feb 22, 2012 5.192 5.192 5.097 5.112 31,077 -0.08(-1.63%)
Feb 21, 2012 5.261 5.281 5.172 5.197 36,329 -0.07(-1.32%)
Feb 17, 2012 5.251 5.291 5.227 5.266 34,974 +0.01(+0.19%)
Feb 16, 2012 5.157 5.256 5.137 5.256 69,819 +0.12(+2.33%)
Feb 15, 2012 5.162 5.162 5.022 5.137 68,619 -0.05(-1.06%)
Feb 14, 2012 5.247 5.261 5.122 5.192 38,691 -0.10(-1.98%)
Feb 13, 2012 5.237 5.336 5.237 5.296 42,051 -0.06(-1.21%)
Feb 10, 2012 5.396 5.446 5.356 5.361 140,593 -0.11(-2.09%)
Feb 09, 2012 5.486 5.506 5.441 5.476 37,616 -0.02(-0.45%)
Feb 08, 2012 5.351 5.511 5.301 5.501 88,492 +0.17(+3.18%)
Feb 07, 2012 5.356 5.361 5.306 5.331 23,085 -0.02(-0.47%)
Feb 06, 2012 5.331 5.376 5.282 5.356 35,352 +0.00(+0.00%)
Feb 03, 2012 5.341 5.356 5.251 5.356 66,537 +0.10(+1.99%)
Feb 02, 2012 5.197 5.306 5.089 5.251 61,686 +0.00(+0.09%)
Feb 01, 2012 5.147 5.247 5.122 5.247 77,046 +0.11(+2.13%)
Jan 31, 2012 5.007 5.147 4.987 5.137 76,336 +0.12(+2.49%)
Jan 30, 2012 5.007 5.037 4.997 5.012 54,543 -0.02(-0.40%)
Jan 27, 2012 4.997 5.037 4.953 5.032 38,774 +0.04(+0.80%)
Jan 26, 2012 4.963 5.007 4.955 4.992 68,869 -0.01(-0.20%)
Jan 25, 2012 4.883 5.002 4.863 5.002 34,942 +0.10(+2.14%)
Jan 24, 2012 4.788 4.898 4.788 4.898 42,421 +0.08(+1.65%)
Jan 23, 2012 4.848 4.878 4.773 4.818 29,078 -0.01(-0.31%)
Jan 20, 2012 4.768 4.833 4.743 4.833 29,772 +0.07(+1.46%)
Jan 19, 2012 4.639 4.768 4.624 4.763 71,842 +0.12(+2.58%)
Jan 18, 2012 4.574 4.644 4.564 4.644 51,753 +0.07(+1.52%)
Jan 17, 2012 4.639 4.639 4.559 4.574 53,895 -0.03(-0.76%)
Jan 13, 2012 4.669 4.669 4.599 4.609 55,348 -0.09(-1.91%)
Jan 12, 2012 4.708 4.718 4.659 4.698 23,139 -0.02(-0.53%)
Jan 11, 2012 4.683 4.723 4.667 4.723 18,444 +0.00(+0.00%)
Jan 10, 2012 4.723 4.778 4.666 4.723 41,174 -0.02(-0.42%)
Jan 09, 2012 4.733 4.748 4.723 4.743 25,286 +0.04(+0.85%)
Jan 06, 2012 4.698 4.748 4.683 4.703 51,504 +0.01(+0.32%)
Jan 05, 2012 4.733 4.743 4.659 4.688 29,780 -0.06(-1.36%)
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.