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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 5.077 5.218 5.057 5.208 75,290 +0.13(+2.49%)
Jan 30, 2012 5.077 5.107 5.067 5.082 53,796 -0.02(-0.40%)
Jan 27, 2012 5.067 5.107 5.021 5.102 38,243 +0.04(+0.80%)
Jan 26, 2012 5.031 5.077 5.024 5.062 67,926 -0.01(-0.20%)
Jan 25, 2012 4.951 5.072 4.930 5.072 34,464 +0.11(+2.14%)
Jan 24, 2012 4.855 4.966 4.855 4.966 41,840 +0.08(+1.65%)
Jan 23, 2012 4.915 4.946 4.839 4.885 28,679 -0.02(-0.31%)
Jan 20, 2012 4.834 4.900 4.809 4.900 29,364 +0.07(+1.46%)
Jan 19, 2012 4.703 4.834 4.688 4.829 70,858 +0.12(+2.57%)
Jan 18, 2012 4.637 4.708 4.627 4.708 51,045 +0.07(+1.53%)
Jan 17, 2012 4.703 4.703 4.622 4.637 53,157 -0.04(-0.76%)
Jan 13, 2012 4.733 4.733 4.663 4.673 54,590 -0.09(-1.91%)
Jan 12, 2012 4.774 4.784 4.723 4.764 22,822 -0.03(-0.53%)
Jan 11, 2012 4.749 4.789 4.732 4.789 18,192 +0.00(+0.00%)
Jan 10, 2012 4.789 4.845 4.730 4.789 40,610 -0.02(-0.42%)
Jan 09, 2012 4.799 4.814 4.789 4.809 24,940 +0.04(+0.85%)
Jan 06, 2012 4.764 4.814 4.749 4.769 50,799 +0.02(+0.32%)
Jan 05, 2012 4.799 4.809 4.723 4.754 29,372 -0.07(-1.36%)
Jan 04, 2012 4.850 4.855 4.814 4.819 19,035 +0.12(+2.47%)
Dec 30, 2011 4.642 4.738 4.642 4.703 76,248 +0.06(+1.31%)
Dec 29, 2011 4.587 4.653 4.562 4.642 56,908 +0.06(+1.21%)
Dec 28, 2011 4.693 4.708 4.582 4.587 60,295 -0.11(-2.26%)
Dec 27, 2011 4.693 4.698 4.642 4.693 36,616 +0.02(+0.43%)
Dec 23, 2011 4.673 4.693 4.658 4.673 26,724 +0.05(+1.09%)
Dec 21, 2011 4.592 4.642 4.557 4.622 49,350 +0.01(+0.11%)
Dec 20, 2011 4.506 4.617 4.506 4.617 103,329 +0.15(+3.28%)
Dec 19, 2011 4.511 4.612 4.471 4.471 103,374 -0.05(-1.01%)
Dec 16, 2011 4.541 4.577 4.466 4.516 248,516 +0.04(+0.90%)
Dec 15, 2011 4.607 4.607 4.425 4.476 198,316 -0.07(-1.56%)
Dec 14, 2011 4.476 4.577 4.476 4.546 67,653 +0.04(+0.90%)
Dec 13, 2011 4.592 4.622 4.496 4.506 112,021 -0.11(-2.30%)
Dec 12, 2011 4.607 4.647 4.607 4.612 39,343 -0.08(-1.62%)
Dec 09, 2011 4.632 4.708 4.607 4.688 47,026 +0.08(+1.75%)
Dec 08, 2011 4.663 4.668 4.602 4.607 53,218 -0.07(-1.51%)
Dec 07, 2011 4.698 4.713 4.627 4.678 32,193 -0.06(-1.28%)
Dec 06, 2011 4.713 4.749 4.607 4.738 40,630 +0.03(+0.54%)
Dec 05, 2011 4.693 4.713 4.668 4.713 58,072 +0.06(+1.30%)
Dec 02, 2011 4.627 4.673 4.607 4.653 30,303 +0.06(+1.32%)
Dec 01, 2011 4.622 4.693 4.577 4.592 53,751 -0.06(-1.30%)
Nov 30, 2011 4.592 4.653 4.526 4.653 117,213 +0.16(+3.48%)
Nov 29, 2011 4.647 4.652 4.486 4.496 61,841 -0.15(-3.26%)
Nov 28, 2011 4.678 4.683 4.552 4.647 69,613 +0.10(+2.11%)
Nov 25, 2011 4.632 4.642 4.552 4.552 18,016 -0.08(-1.74%)
Nov 23, 2011 4.713 4.759 4.632 4.632 97,459 -0.09(-1.82%)
Nov 22, 2011 4.774 4.824 4.718 4.718 30,930 -0.07(-1.37%)
Nov 21, 2011 4.839 4.895 4.784 4.784 69,013 -0.02(-0.32%)
Nov 18, 2011 4.789 4.814 4.749 4.799 40,379 +0.00(+0.00%)
Nov 17, 2011 4.784 4.852 4.733 4.799 35,147 +0.03(+0.64%)
Nov 16, 2011 4.784 4.824 4.743 4.769 77,509 -0.02(-0.32%)
Nov 15, 2011 4.678 4.799 4.678 4.784 64,013 +0.03(+0.64%)
Nov 14, 2011 4.794 4.795 4.723 4.754 48,590 -0.12(-2.49%)
Nov 11, 2011 4.875 4.915 4.749 4.875 86,831 -0.01(-0.21%)
Nov 10, 2011 5.006 5.036 4.855 4.885 57,136 -0.17(-3.40%)
Nov 09, 2011 5.178 5.178 4.976 5.057 106,629 -0.17(-3.19%)
Nov 08, 2011 5.067 5.244 5.052 5.223 46,098 +0.16(+3.19%)
Nov 07, 2011 5.067 5.097 5.016 5.062 23,463 +0.02(+0.30%)
Nov 04, 2011 5.001 5.077 5.001 5.047 30,847 -0.02(-0.30%)
Nov 03, 2011 5.052 5.082 5.006 5.062 48,449 +0.00(+0.00%)
Nov 02, 2011 4.713 5.117 4.713 5.062 74,726 +0.41(+8.91%)
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.