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 (%)
May 31, 2012 5.287 5.313 5.195 5.200 114,318 -0.09(-1.75%)
May 30, 2012 5.349 5.349 5.272 5.292 40,201 -0.10(-1.81%)
May 29, 2012 5.297 5.400 5.297 5.390 39,535 +0.11(+2.14%)
May 25, 2012 5.261 5.287 5.236 5.277 29,617 -0.01(-0.10%)
May 24, 2012 5.220 5.287 5.184 5.282 33,712 +0.07(+1.38%)
May 23, 2012 5.236 5.292 5.138 5.210 73,353 +0.00(+0.00%)
May 22, 2012 5.482 5.482 5.159 5.210 84,701 -0.27(-4.96%)
May 21, 2012 5.498 5.518 5.482 5.482 64,742 -0.02(-0.28%)
May 18, 2012 5.518 5.539 5.492 5.498 62,346 -0.02(-0.37%)
May 17, 2012 5.569 5.580 5.513 5.518 50,612 -0.06(-1.10%)
May 16, 2012 5.564 5.595 5.544 5.580 27,858 +0.03(+0.46%)
May 15, 2012 5.580 5.631 5.533 5.554 62,323 -0.06(-1.01%)
May 14, 2012 5.585 5.646 5.549 5.610 91,338 -0.08(-1.44%)
May 11, 2012 5.713 5.739 5.631 5.693 51,041 -0.04(-0.63%)
May 10, 2012 5.708 5.744 5.643 5.729 93,762 +0.02(+0.35%)
May 09, 2012 5.799 5.925 5.653 5.708 80,586 -0.14(-2.42%)
May 08, 2012 5.683 5.870 5.683 5.850 61,554 +0.08(+1.31%)
May 07, 2012 5.643 5.779 5.532 5.774 59,673 +0.10(+1.78%)
May 04, 2012 5.759 5.799 5.653 5.673 64,953 -0.13(-2.18%)
May 03, 2012 5.845 5.845 5.729 5.799 35,586 -0.06(-1.03%)
May 02, 2012 5.794 5.870 5.784 5.860 56,724 +0.05(+0.87%)
May 01, 2012 5.936 5.961 5.759 5.809 98,742 -0.15(-2.46%)
Apr 30, 2012 5.890 5.956 5.835 5.956 134,404 +0.05(+0.86%)
Apr 27, 2012 5.850 5.910 5.810 5.905 39,906 +0.06(+0.95%)
Apr 26, 2012 5.885 5.890 5.794 5.850 25,813 -0.07(-1.11%)
Apr 25, 2012 5.956 5.971 5.875 5.915 60,721 +0.01(+0.09%)
Apr 24, 2012 5.825 5.915 5.825 5.910 52,116 +0.10(+1.65%)
Apr 23, 2012 5.809 5.880 5.809 5.814 88,037 -0.04(-0.60%)
Apr 20, 2012 5.865 5.971 5.814 5.850 81,589 +0.05(+0.78%)
Apr 19, 2012 5.830 5.840 5.739 5.804 49,518 -0.01(-0.17%)
Apr 18, 2012 5.825 5.845 5.769 5.814 74,368 -0.01(-0.17%)
Apr 17, 2012 5.784 5.845 5.749 5.825 90,345 +0.06(+0.96%)
Apr 16, 2012 5.678 5.784 5.592 5.769 149,288 +0.09(+1.60%)
Apr 13, 2012 5.744 5.744 5.592 5.678 46,428 -0.11(-1.83%)
Apr 12, 2012 5.814 5.850 5.718 5.784 49,021 -0.05(-0.87%)
Apr 11, 2012 5.673 5.835 5.617 5.835 117,940 +0.14(+2.48%)
Apr 10, 2012 5.764 5.814 5.688 5.693 120,375 -0.09(-1.49%)
Apr 09, 2012 5.809 5.880 5.779 5.779 55,144 -0.03(-0.52%)
Apr 05, 2012 5.774 5.860 5.774 5.809 40,725 +0.02(+0.35%)
Apr 04, 2012 5.825 5.900 5.784 5.789 75,518 -0.08(-1.29%)
Apr 03, 2012 5.633 5.966 5.602 5.865 163,690 +0.18(+3.20%)
Apr 02, 2012 5.547 5.683 5.547 5.683 78,026 +0.15(+2.65%)
Mar 30, 2012 5.622 5.622 5.537 5.537 47,034 -0.04(-0.63%)
Mar 29, 2012 5.537 5.607 5.521 5.572 31,122 -0.03(-0.45%)
Mar 28, 2012 5.405 5.723 5.405 5.597 140,119 +0.19(+3.55%)
Mar 27, 2012 5.420 5.420 5.314 5.405 71,941 -0.02(-0.28%)
Mar 26, 2012 5.183 5.425 5.173 5.420 241,322 +0.25(+4.79%)
Mar 23, 2012 5.102 5.173 5.102 5.173 45,161 +0.07(+1.39%)
Mar 22, 2012 5.137 5.142 5.082 5.102 101,597 -0.02(-0.39%)
Mar 21, 2012 5.102 5.143 5.062 5.122 52,121 +0.01(+0.10%)
Mar 20, 2012 5.102 5.158 5.082 5.117 48,594 -0.05(-0.88%)
Mar 19, 2012 5.031 5.173 5.001 5.163 68,871 +0.17(+3.34%)
Mar 16, 2012 5.173 5.183 4.996 4.996 146,436 -0.14(-2.75%)
Mar 15, 2012 5.163 5.228 5.067 5.137 61,188 -0.02(-0.39%)
Mar 14, 2012 5.213 5.213 5.127 5.158 53,576 -0.07(-1.26%)
Mar 13, 2012 5.122 5.223 5.092 5.223 60,497 +0.11(+2.07%)
Mar 12, 2012 5.137 5.163 5.077 5.117 29,940 -0.06(-1.07%)
Mar 09, 2012 5.107 5.193 5.097 5.173 62,085 +0.04(+0.69%)
Mar 08, 2012 5.132 5.143 5.052 5.137 27,056 +0.01(+0.20%)
Mar 07, 2012 5.102 5.132 5.062 5.127 40,670 +0.05(+1.00%)
Mar 06, 2012 5.122 5.143 5.062 5.077 43,736 -0.06(-1.08%)
Mar 05, 2012 5.006 5.228 4.976 5.132 45,141 +0.15(+3.04%)
Mar 02, 2012 5.127 5.137 4.976 4.981 50,108 -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.