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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 29, 2011 5.401 5.421 5.311 5.321 41,417 -0.11(-2.02%)
Jul 28, 2011 5.346 5.456 5.346 5.431 25,276 +0.11(+2.16%)
Jul 27, 2011 5.725 5.725 5.316 5.316 78,375 -0.16(-3.00%)
Jul 26, 2011 5.426 5.496 5.411 5.481 17,326 +0.06(+1.10%)
Jul 25, 2011 5.550 5.640 5.421 5.421 48,725 -0.16(-2.86%)
Jul 22, 2011 5.640 5.640 5.575 5.580 27,761 -0.04(-0.71%)
Jul 21, 2011 5.526 5.630 5.524 5.620 66,796 +0.10(+1.90%)
Jul 20, 2011 5.496 5.531 5.496 5.516 11,879 -0.01(-0.27%)
Jul 19, 2011 5.356 5.531 5.321 5.531 53,802 +0.20(+3.74%)
Jul 18, 2011 5.396 5.396 5.253 5.331 47,950 -0.07(-1.38%)
Jul 15, 2011 5.421 5.446 5.396 5.406 45,644 -0.02(-0.37%)
Jul 14, 2011 5.431 5.456 5.406 5.426 30,665 -0.01(-0.27%)
Jul 13, 2011 5.386 5.441 5.356 5.441 46,655 +0.07(+1.30%)
Jul 12, 2011 5.535 5.535 5.366 5.371 54,330 -0.16(-2.88%)
Jul 11, 2011 5.605 5.605 5.496 5.531 42,384 -0.07(-1.33%)
Jul 08, 2011 5.675 5.675 5.600 5.605 40,889 -0.03(-0.62%)
Jul 07, 2011 5.640 5.680 5.610 5.640 77,903 +0.00(+0.00%)
Jul 06, 2011 5.580 5.640 5.545 5.640 107,096 +0.08(+1.43%)
Jul 05, 2011 5.386 5.560 5.366 5.560 122,454 +0.17(+3.24%)
Jul 01, 2011 5.331 5.386 5.316 5.386 57,590 +0.05(+1.03%)
Jun 30, 2011 5.242 5.356 5.207 5.331 68,741 +0.10(+1.90%)
Jun 29, 2011 5.207 5.239 5.182 5.232 50,318 +0.01(+0.19%)
Jun 28, 2011 5.232 5.232 5.157 5.222 53,058 -0.01(-0.19%)
Jun 27, 2011 5.162 5.232 5.142 5.232 40,757 +0.04(+0.86%)
Jun 24, 2011 5.142 5.232 5.132 5.187 249,677 +0.05(+0.97%)
Jun 23, 2011 5.132 5.162 5.102 5.137 40,275 +0.00(+0.00%)
Jun 22, 2011 5.157 5.167 5.132 5.137 28,152 -0.04(-0.87%)
Jun 21, 2011 5.167 5.182 5.132 5.182 50,738 +0.04(+0.78%)
Jun 20, 2011 5.147 5.157 5.122 5.142 31,203 +0.02(+0.49%)
Jun 17, 2011 5.122 5.132 5.013 5.117 140,174 +0.02(+0.39%)
Jun 16, 2011 4.982 5.112 4.982 5.097 93,486 +0.09(+1.79%)
Jun 15, 2011 5.017 5.032 4.953 5.007 63,765 -0.02(-0.40%)
Jun 14, 2011 4.958 5.032 4.953 5.027 74,307 +0.07(+1.41%)
Jun 13, 2011 5.012 5.017 4.923 4.958 56,052 -0.04(-0.90%)
Jun 10, 2011 4.992 5.012 4.992 5.002 65,351 -0.02(-0.40%)
Jun 09, 2011 4.997 5.027 4.987 5.022 35,972 +0.02(+0.40%)
Jun 08, 2011 4.972 5.002 4.972 5.002 74,995 +0.02(+0.40%)
Jun 07, 2011 4.958 5.002 4.958 4.982 47,876 +0.03(+0.70%)
Jun 06, 2011 4.933 4.987 4.923 4.948 71,222 +0.00(+0.00%)
Jun 03, 2011 4.883 5.027 4.883 4.948 85,921 +0.03(+0.71%)
May 24, 2011 4.992 5.026 4.908 4.913 72,235 -0.08(-1.60%)
May 23, 2011 4.987 5.052 4.987 4.992 37,608 -0.02(-0.50%)
May 20, 2011 5.047 5.067 5.017 5.017 27,494 -0.06(-1.27%)
May 19, 2011 5.092 5.107 5.042 5.082 48,841 -0.00(-0.10%)
May 18, 2011 4.987 5.092 4.967 5.087 61,343 +0.08(+1.69%)
May 17, 2011 4.948 5.007 4.928 5.002 58,772 +0.04(+0.90%)
May 16, 2011 5.012 5.027 4.958 4.958 27,823 -0.08(-1.58%)
May 13, 2011 5.092 5.095 5.032 5.037 43,958 -0.07(-1.46%)
May 12, 2011 5.092 5.117 4.987 5.112 41,666 -0.06(-1.16%)
May 11, 2011 5.117 5.207 5.082 5.172 79,133 +0.01(+0.29%)
May 10, 2011 5.092 5.157 5.084 5.157 61,277 +0.07(+1.47%)
May 09, 2011 5.032 5.092 5.012 5.082 32,134 +0.05(+0.99%)
May 06, 2011 5.082 5.092 5.012 5.032 77,460 -0.04(-0.79%)
May 05, 2011 5.057 5.122 5.052 5.072 65,297 +0.01(+0.20%)
May 04, 2011 5.077 5.107 5.062 5.062 56,785 -0.01(-0.20%)
May 03, 2011 5.102 5.132 5.062 5.072 32,777 +0.01(+0.20%)
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.