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 (%)
Apr 30, 2010 4.669 4.723 4.654 4.674 45,501 -0.03(-0.74%)
Apr 29, 2010 4.753 4.753 4.594 4.708 53,833 +0.11(+2.38%)
Apr 28, 2010 4.579 4.609 4.559 4.599 20,213 +0.03(+0.65%)
Apr 27, 2010 4.688 4.723 4.559 4.569 49,744 -0.10(-2.24%)
Apr 26, 2010 4.619 4.693 4.619 4.674 37,927 +0.02(+0.54%)
Apr 23, 2010 4.733 4.738 4.509 4.649 76,918 -0.01(-0.32%)
Apr 22, 2010 4.624 4.664 4.585 4.664 68,827 +0.01(+0.32%)
Apr 21, 2010 4.574 4.649 4.574 4.649 40,488 +0.07(+1.52%)
Apr 20, 2010 4.539 4.579 4.524 4.579 35,364 +0.07(+1.55%)
Apr 19, 2010 4.469 4.564 4.469 4.509 26,830 +0.06(+1.46%)
Apr 16, 2010 4.534 4.534 4.444 4.444 71,342 -0.10(-2.30%)
Apr 15, 2010 4.569 4.604 4.534 4.549 25,070 -0.06(-1.30%)
Apr 14, 2010 4.584 4.659 4.508 4.609 49,827 +0.03(+0.65%)
Apr 13, 2010 4.375 4.599 4.360 4.579 57,528 +0.20(+4.55%)
Apr 12, 2010 4.325 4.419 4.320 4.380 113,436 +0.07(+1.62%)
Apr 09, 2010 4.305 4.355 4.305 4.310 39,825 -0.00(-0.12%)
Apr 08, 2010 4.325 4.355 4.315 4.315 46,995 -0.04(-0.92%)
Apr 07, 2010 4.270 4.385 4.270 4.355 94,333 +0.08(+1.86%)
Apr 06, 2010 4.071 4.275 4.061 4.275 138,596 +0.21(+5.15%)
Apr 05, 2010 4.061 4.076 4.056 4.066 53,279 +0.00(+0.12%)
Apr 01, 2010 4.071 4.061 4.061 4.061 51,781 -0.01(-0.24%)
Mar 31, 2010 4.026 4.081 4.021 4.071 106,963 +0.03(+0.74%)
Mar 30, 2010 4.061 4.076 4.036 4.041 29,288 -0.02(-0.61%)
Mar 29, 2010 4.061 4.066 4.046 4.066 34,623 +0.00(+0.12%)
Mar 26, 2010 4.016 4.066 4.016 4.061 25,648 +0.02(+0.62%)
Mar 25, 2010 4.071 4.096 4.021 4.036 62,979 -0.00(-0.12%)
Mar 24, 2010 4.066 4.101 4.041 4.041 36,321 -0.04(-0.98%)
Mar 23, 2010 4.041 4.101 4.041 4.081 221,676 +0.04(+1.11%)
Mar 22, 2010 4.011 4.036 4.001 4.036 38,447 +0.01(+0.25%)
Mar 19, 2010 3.991 4.026 3.961 4.026 90,903 +0.06(+1.51%)
Mar 18, 2010 3.966 4.031 3.941 3.966 72,603 -0.01(-0.25%)
Mar 17, 2010 3.991 4.021 3.971 3.976 69,349 -0.01(-0.25%)
Mar 16, 2010 3.986 4.021 3.961 3.986 98,243 +0.00(+0.13%)
Mar 15, 2010 3.996 4.001 3.971 3.981 96,268 -0.01(-0.25%)
Mar 12, 2010 4.031 4.036 3.991 3.991 20,947 -0.04(-1.11%)
Mar 11, 2010 4.006 4.036 3.992 4.036 45,979 +0.00(+0.00%)
Mar 10, 2010 4.076 4.076 4.031 4.036 93,113 -0.02(-0.61%)
Mar 09, 2010 3.886 4.061 3.871 4.061 59,430 +0.05(+1.24%)
Mar 08, 2010 4.001 4.016 3.966 4.011 55,964 +0.01(+0.25%)
Mar 05, 2010 3.971 4.016 3.968 4.001 53,925 +0.01(+0.25%)
Mar 04, 2010 3.986 3.991 3.931 3.991 13,166 +0.01(+0.25%)
Mar 03, 2010 3.986 4.016 3.976 3.981 35,342 -0.00(-0.12%)
Mar 02, 2010 3.986 3.986 3.946 3.986 22,647 +0.02(+0.50%)
Mar 01, 2010 3.931 3.971 3.896 3.966 58,152 +0.03(+0.89%)
Feb 26, 2010 3.961 3.971 3.926 3.931 29,194 -0.03(-0.75%)
Feb 25, 2010 3.926 3.966 3.921 3.961 28,369 +0.02(+0.51%)
Feb 24, 2010 3.926 3.956 3.916 3.941 57,202 +0.03(+0.76%)
Feb 23, 2010 3.941 3.951 3.891 3.911 117,348 -0.02(-0.51%)
Feb 22, 2010 3.951 3.951 3.916 3.931 21,680 -0.01(-0.38%)
Feb 19, 2010 3.971 3.971 3.916 3.946 34,854 -0.01(-0.38%)
Feb 18, 2010 3.926 3.976 3.926 3.961 35,645 +0.03(+0.76%)
Feb 17, 2010 3.991 3.991 3.911 3.931 35,974 -0.05(-1.38%)
Feb 16, 2010 3.961 3.991 3.936 3.986 41,917 +0.00(+0.13%)
Feb 12, 2010 4.011 3.981 3.981 3.981 34,922 -0.04(-0.99%)
Feb 11, 2010 4.006 4.076 3.946 4.021 49,317 -0.05(-1.22%)
Feb 10, 2010 4.130 4.130 4.041 4.071 55,709 +0.03(+0.74%)
Feb 09, 2010 4.036 4.061 4.006 4.041 39,009 +0.03(+0.87%)
Feb 08, 2010 4.046 4.061 4.006 4.006 19,418 -0.05(-1.35%)
Feb 05, 2010 4.011 4.071 4.006 4.061 33,802 +0.06(+1.49%)
Feb 04, 2010 4.036 4.051 3.986 4.001 46,738 -0.03(-0.86%)
Feb 03, 2010 4.036 4.076 4.036 4.036 25,031 +0.00(+0.00%)
Feb 02, 2010 4.046 4.066 4.036 4.036 39,161 -0.02(-0.49%)
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.