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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2010 5.017 5.207 5.017 5.017 1,376 -0.19(-3.64%)
Jun 29, 2010 5.311 5.316 5.207 5.207 73,536 -0.22(-4.13%)
Jun 25, 2010 5.431 5.431 4.913 5.431 813,646 +0.48(+9.66%)
Jun 24, 2010 5.017 5.017 4.863 4.953 33,983 -0.08(-1.68%)
Jun 23, 2010 5.207 5.232 4.977 5.037 64,107 -0.16(-3.07%)
Jun 22, 2010 5.197 5.306 5.132 5.197 505 +0.00(+0.10%)
Jun 21, 2010 5.102 5.232 5.052 5.192 112,479 +0.07(+1.36%)
Jun 18, 2010 5.122 5.157 5.057 5.122 154,741 +0.05(+0.98%)
Jun 17, 2010 5.057 5.102 4.958 5.072 53,271 +0.00(+0.00%)
Jun 16, 2010 5.092 5.212 5.058 5.072 128,041 +0.02(+0.49%)
Jun 15, 2010 5.047 5.057 4.863 5.047 879 +0.09(+1.91%)
Jun 14, 2010 4.883 4.963 4.880 4.953 79,176 +0.10(+2.05%)
Jun 11, 2010 4.683 4.888 4.594 4.853 70,294 +0.13(+2.85%)
Jun 10, 2010 4.718 4.718 4.434 4.718 816 +0.32(+7.37%)
Jun 09, 2010 4.365 4.509 4.320 4.395 100,059 +0.01(+0.34%)
Jun 08, 2010 4.414 4.534 4.345 4.380 65,180 -0.03(-0.79%)
Jun 07, 2010 4.683 4.713 4.350 4.414 181,419 -0.28(-5.94%)
Jun 04, 2010 4.693 4.982 4.659 4.693 84,713 -0.31(-6.18%)
Jun 03, 2010 4.718 5.132 4.718 5.002 195,759 +0.28(+6.02%)
Jun 02, 2010 4.718 4.718 4.524 4.718 54,880 +0.15(+3.38%)
Jun 01, 2010 4.484 4.753 4.464 4.564 109,079 +0.03(+0.66%)
May 28, 2010 4.534 4.778 4.499 4.534 214,730 -0.14(-2.99%)
May 27, 2010 4.818 4.853 4.514 4.674 99,120 +0.24(+5.51%)
May 26, 2010 4.429 4.519 4.235 4.429 672 +0.21(+4.96%)
May 25, 2010 4.285 4.285 4.175 4.220 62,904 -0.06(-1.51%)
May 24, 2010 4.355 4.370 4.285 4.285 38,607 -0.06(-1.49%)
May 21, 2010 4.285 4.449 4.285 4.350 115,792 +0.03(+0.81%)
May 20, 2010 4.424 4.445 4.310 4.315 347,853 -0.40(-8.46%)
May 19, 2010 4.733 4.783 4.674 4.713 49,638 -0.05(-1.05%)
May 18, 2010 4.823 4.833 4.758 4.763 108,318 -0.03(-0.62%)
May 17, 2010 4.808 4.838 4.743 4.793 49,935 -0.01(-0.31%)
May 14, 2010 4.808 4.878 4.783 4.808 46,264 -0.12(-2.53%)
May 13, 2010 4.972 4.992 4.825 4.933 75,406 -0.15(-3.04%)
May 12, 2010 4.599 5.137 4.599 5.087 226,991 +0.50(+10.86%)
May 11, 2010 4.589 4.622 4.549 4.589 51,141 -0.01(-0.32%)
May 10, 2010 4.499 4.609 4.499 4.604 103,312 +0.16(+3.59%)
May 07, 2010 4.449 4.514 4.360 4.444 113,446 -0.00(-0.11%)
May 06, 2010 4.544 4.688 4.449 4.449 116,445 -0.10(-2.19%)
May 05, 2010 4.659 4.669 4.495 4.549 54,676 -0.14(-2.98%)
May 04, 2010 4.693 4.728 4.639 4.688 47,231 -0.03(-0.74%)
May 03, 2010 4.698 4.818 4.609 4.723 67,958 +0.05(+1.07%)
Apr 30, 2010 4.669 4.723 4.654 4.674 45,501 -0.03(-0.74%)
Apr 29, 2010 4.753 4.753 4.594 4.708 53,833 +0.11(+2.38%)
Apr 28, 2010 4.579 4.609 4.559 4.599 20,213 +0.03(+0.65%)
Apr 27, 2010 4.688 4.723 4.559 4.569 49,744 -0.10(-2.24%)
Apr 26, 2010 4.619 4.693 4.619 4.674 37,927 +0.02(+0.54%)
Apr 23, 2010 4.733 4.738 4.509 4.649 76,918 -0.01(-0.32%)
Apr 22, 2010 4.624 4.664 4.585 4.664 68,827 +0.01(+0.32%)
Apr 21, 2010 4.574 4.649 4.574 4.649 40,488 +0.07(+1.52%)
Apr 20, 2010 4.539 4.579 4.524 4.579 35,364 +0.07(+1.55%)
Apr 19, 2010 4.469 4.564 4.469 4.509 26,830 +0.06(+1.46%)
Apr 16, 2010 4.534 4.534 4.444 4.444 71,342 -0.10(-2.30%)
Apr 15, 2010 4.569 4.604 4.534 4.549 25,070 -0.06(-1.30%)
Apr 14, 2010 4.584 4.659 4.508 4.609 49,827 +0.03(+0.65%)
Apr 13, 2010 4.375 4.599 4.360 4.579 57,528 +0.20(+4.55%)
Apr 12, 2010 4.325 4.419 4.320 4.380 113,436 +0.07(+1.62%)
Apr 09, 2010 4.305 4.355 4.305 4.310 39,825 -0.00(-0.12%)
Apr 08, 2010 4.325 4.355 4.315 4.315 46,995 -0.04(-0.92%)
Apr 07, 2010 4.270 4.385 4.270 4.355 94,333 +0.08(+1.86%)
Apr 06, 2010 4.071 4.275 4.061 4.275 138,596 +0.21(+5.15%)
Apr 05, 2010 4.061 4.076 4.056 4.066 53,279 +0.00(+0.12%)
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.