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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.