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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2010 4.810 4.885 4.730 4.810 2,006 -0.06(-1.33%)
Aug 30, 2010 4.930 4.980 4.875 4.875 52,871 -0.04(-0.81%)
Aug 27, 2010 4.915 4.960 4.865 4.915 54,731 +0.01(+0.20%)
Aug 26, 2010 4.875 4.985 4.870 4.905 437 +0.03(+0.61%)
Aug 25, 2010 4.895 4.895 4.775 4.875 433 -0.03(-0.61%)
Aug 24, 2010 4.960 4.994 4.905 4.905 1,757 -0.06(-1.20%)
Aug 23, 2010 5.014 5.034 4.960 4.965 52,646 -0.03(-0.70%)
Aug 20, 2010 4.985 5.014 4.985 4.999 130,662 -0.00(-0.10%)
Aug 19, 2010 5.194 5.194 4.990 5.004 1,510 -0.22(-4.20%)
Aug 18, 2010 5.179 5.224 5.084 5.224 6,654 +0.04(+0.87%)
Aug 17, 2010 5.179 5.209 5.149 5.179 1,043 +0.01(+0.29%)
Aug 16, 2010 5.004 5.323 4.985 5.164 92,243 +0.15(+2.98%)
Aug 13, 2010 5.014 5.338 4.999 5.014 78,940 -0.29(-5.54%)
Aug 12, 2010 5.473 5.478 5.274 5.309 52,572 -0.29(-5.16%)
Aug 11, 2010 5.752 5.947 5.598 5.598 111,878 -0.18(-3.11%)
Aug 10, 2010 5.747 5.842 5.747 5.777 84,973 +0.02(+0.35%)
Aug 09, 2010 5.897 5.897 5.732 5.757 44,576 -0.14(-2.37%)
Aug 06, 2010 5.897 5.907 5.608 5.897 101,349 +0.22(+3.86%)
Aug 05, 2010 5.687 5.737 5.677 5.677 30,141 -0.04(-0.78%)
Aug 04, 2010 5.747 5.747 5.667 5.722 13,457 +0.02(+0.35%)
Aug 03, 2010 5.737 5.752 5.652 5.702 39,171 -0.03(-0.61%)
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.