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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2010 5.722 5.727 5.642 5.722 73,487 +0.03(+0.61%)
Jul 29, 2010 5.633 5.747 5.588 5.687 34,892 +0.10(+1.88%)
Jul 28, 2010 5.583 5.712 5.463 5.583 702 -0.10(-1.75%)
Jul 27, 2010 5.682 5.697 5.583 5.682 40,017 +0.02(+0.44%)
Jul 26, 2010 5.478 5.662 5.423 5.657 67,525 +0.21(+3.84%)
Jul 23, 2010 5.229 5.478 5.229 5.448 37,040 +0.18(+3.41%)
Jul 22, 2010 5.249 5.327 5.204 5.269 51,924 +0.10(+2.03%)
Jul 21, 2010 5.209 5.328 5.159 5.164 32,897 -0.01(-0.29%)
Jul 20, 2010 4.994 5.179 4.994 5.179 42,014 +0.12(+2.36%)
Jul 19, 2010 5.074 5.109 4.990 5.059 37,772 +0.01(+0.20%)
Jul 16, 2010 5.049 5.269 5.034 5.049 85,783 -0.25(-4.70%)
Jul 15, 2010 5.318 5.363 5.254 5.299 45,603 -0.05(-1.02%)
Jul 14, 2010 5.413 5.413 5.333 5.353 42,325 -0.06(-1.11%)
Jul 13, 2010 5.413 5.413 5.309 5.413 1,715 +0.14(+2.74%)
Jul 12, 2010 5.321 5.428 5.159 5.269 81,167 -0.12(-2.22%)
Jul 09, 2010 5.388 5.388 5.274 5.388 104,038 +0.14(+2.76%)
Jul 08, 2010 5.244 5.244 5.159 5.244 47,015 +0.05(+1.06%)
Jul 07, 2010 5.114 5.189 5.079 5.189 43,243 +0.04(+0.77%)
Jul 06, 2010 5.149 5.229 5.119 5.149 876 +0.01(+0.19%)
Jul 02, 2010 5.139 5.229 5.064 5.139 52,045 +0.09(+1.78%)
Jul 01, 2010 5.009 5.074 5.009 5.049 47,521 +0.03(+0.60%)
Jun 30, 2010 5.019 5.209 5.019 5.019 1,376 -0.19(-3.64%)
Jun 29, 2010 5.314 5.318 5.209 5.209 73,505 -0.22(-4.13%)
Jun 25, 2010 5.433 5.433 4.915 5.433 813,305 +0.48(+9.66%)
Jun 24, 2010 5.019 5.019 4.865 4.955 33,969 -0.08(-1.68%)
Jun 23, 2010 5.209 5.234 4.980 5.039 64,080 -0.16(-3.07%)
Jun 22, 2010 5.199 5.309 5.134 5.199 505 +0.00(+0.10%)
Jun 21, 2010 5.104 5.234 5.054 5.194 112,432 +0.07(+1.36%)
Jun 18, 2010 5.124 5.159 5.059 5.124 154,676 +0.05(+0.98%)
Jun 17, 2010 5.059 5.104 4.960 5.074 53,248 +0.00(+0.00%)
Jun 16, 2010 5.094 5.214 5.060 5.074 127,988 +0.02(+0.49%)
Jun 15, 2010 5.049 5.059 4.865 5.049 878 +0.09(+1.91%)
Jun 14, 2010 4.885 4.965 4.882 4.955 79,143 +0.10(+2.05%)
Jun 11, 2010 4.685 4.890 4.596 4.855 70,265 +0.13(+2.85%)
Jun 10, 2010 4.720 4.720 4.436 4.720 816 +0.32(+7.37%)
Jun 09, 2010 4.366 4.511 4.322 4.396 100,017 +0.01(+0.34%)
Jun 08, 2010 4.416 4.536 4.346 4.381 65,153 -0.03(-0.79%)
Jun 07, 2010 4.685 4.715 4.351 4.416 181,343 -0.28(-5.94%)
Jun 04, 2010 4.695 4.985 4.661 4.695 84,678 -0.31(-6.18%)
Jun 03, 2010 4.720 5.134 4.720 5.004 195,677 +0.28(+6.02%)
Jun 02, 2010 4.720 4.720 4.526 4.720 54,857 +0.15(+3.38%)
Jun 01, 2010 4.486 4.755 4.466 4.566 109,033 +0.03(+0.66%)
May 28, 2010 4.536 4.780 4.501 4.536 214,640 -0.14(-2.99%)
May 27, 2010 4.820 4.855 4.516 4.675 99,078 +0.24(+5.51%)
May 26, 2010 4.431 4.521 4.237 4.431 672 +0.21(+4.96%)
May 25, 2010 4.287 4.287 4.177 4.222 62,878 -0.06(-1.51%)
May 24, 2010 4.356 4.371 4.287 4.287 38,591 -0.06(-1.49%)
May 21, 2010 4.287 4.451 4.287 4.351 115,744 +0.03(+0.81%)
May 20, 2010 4.426 4.447 4.312 4.317 347,708 -0.40(-8.46%)
May 19, 2010 4.735 4.785 4.675 4.715 49,617 -0.05(-1.05%)
May 18, 2010 4.825 4.835 4.760 4.765 108,273 -0.03(-0.62%)
May 17, 2010 4.810 4.840 4.745 4.795 49,914 -0.01(-0.31%)
May 14, 2010 4.810 4.880 4.785 4.810 46,245 -0.12(-2.53%)
May 13, 2010 4.975 4.994 4.827 4.935 75,375 -0.15(-3.04%)
May 12, 2010 4.601 5.139 4.601 5.089 226,896 +0.50(+10.86%)
May 11, 2010 4.591 4.624 4.551 4.591 51,120 -0.01(-0.32%)
May 10, 2010 4.501 4.611 4.501 4.606 103,269 +0.16(+3.59%)
May 07, 2010 4.451 4.516 4.361 4.446 113,399 -0.00(-0.11%)
May 06, 2010 4.546 4.690 4.451 4.451 116,396 -0.10(-2.19%)
May 05, 2010 4.661 4.670 4.497 4.551 54,653 -0.14(-2.98%)
May 04, 2010 4.695 4.730 4.641 4.690 47,212 -0.03(-0.74%)
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.