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

Umh Properties (NY: UMH )

15.80 -0.12 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2010 5.089 5.281 5.089 5.089 1,357 -0.19(-3.64%)
Jun 29, 2010 5.387 5.392 5.281 5.281 72,498 -0.23(-4.13%)
Jun 25, 2010 5.509 5.509 4.983 5.509 802,168 +0.49(+9.66%)
Jun 24, 2010 5.089 5.089 4.932 5.023 33,503 -0.09(-1.68%)
Jun 23, 2010 5.281 5.306 5.049 5.109 63,202 -0.16(-3.07%)
Jun 22, 2010 5.271 5.382 5.205 5.271 498 +0.01(+0.10%)
Jun 21, 2010 5.175 5.306 5.124 5.266 110,892 +0.07(+1.36%)
Jun 18, 2010 5.195 5.231 5.130 5.195 152,558 +0.05(+0.98%)
Jun 17, 2010 5.130 5.175 5.028 5.145 52,519 +0.00(+0.00%)
Jun 16, 2010 5.165 5.286 5.130 5.145 126,235 +0.03(+0.49%)
Jun 15, 2010 5.119 5.130 4.932 5.119 866 +0.10(+1.91%)
Jun 14, 2010 4.953 5.034 4.950 5.023 78,059 +0.10(+2.05%)
Jun 11, 2010 4.750 4.958 4.660 4.922 69,303 +0.14(+2.85%)
Jun 10, 2010 4.786 4.786 4.498 4.786 805 +0.33(+7.37%)
Jun 09, 2010 4.427 4.574 4.382 4.457 98,647 +0.02(+0.34%)
Jun 08, 2010 4.478 4.599 4.407 4.442 64,261 -0.04(-0.79%)
Jun 07, 2010 4.750 4.781 4.412 4.478 178,860 -0.28(-5.94%)
Jun 04, 2010 4.761 5.054 4.725 4.761 83,518 -0.31(-6.18%)
Jun 03, 2010 4.786 5.205 4.786 5.074 192,998 +0.29(+6.02%)
Jun 02, 2010 4.786 4.786 4.589 4.786 54,106 +0.16(+3.38%)
Jun 01, 2010 4.548 4.821 4.528 4.629 107,540 +0.03(+0.66%)
May 28, 2010 4.599 4.847 4.564 4.599 211,701 -0.14(-2.99%)
May 27, 2010 4.887 4.922 4.579 4.740 97,721 +0.25(+5.51%)
May 26, 2010 4.493 4.584 4.296 4.493 662 +0.21(+4.96%)
May 25, 2010 4.346 4.346 4.235 4.281 62,017 -0.07(-1.51%)
May 24, 2010 4.417 4.432 4.346 4.346 38,062 -0.07(-1.49%)
May 21, 2010 4.346 4.513 4.346 4.412 114,159 +0.04(+0.81%)
May 20, 2010 4.488 4.509 4.371 4.377 342,946 -0.40(-8.46%)
May 19, 2010 4.801 4.852 4.740 4.781 48,938 -0.05(-1.05%)
May 18, 2010 4.892 4.902 4.826 4.831 106,790 -0.03(-0.62%)
May 17, 2010 4.877 4.907 4.811 4.862 49,230 -0.02(-0.31%)
May 14, 2010 4.877 4.948 4.852 4.877 45,611 -0.13(-2.53%)
May 13, 2010 5.044 5.064 4.894 5.003 74,343 -0.16(-3.04%)
May 12, 2010 4.665 5.210 4.665 5.160 223,789 +0.51(+10.86%)
May 11, 2010 4.654 4.688 4.614 4.654 50,420 -0.02(-0.32%)
May 10, 2010 4.564 4.675 4.564 4.670 101,855 +0.16(+3.59%)
May 07, 2010 4.513 4.579 4.422 4.508 111,846 -0.01(-0.11%)
May 06, 2010 4.609 4.756 4.513 4.513 114,802 -0.10(-2.19%)
May 05, 2010 4.725 4.735 4.559 4.614 53,904 -0.14(-2.98%)
May 04, 2010 4.761 4.796 4.705 4.756 46,565 -0.04(-0.74%)
May 03, 2010 4.766 4.887 4.675 4.791 67,000 +0.05(+1.07%)
Apr 30, 2010 4.735 4.791 4.720 4.740 44,859 -0.04(-0.74%)
Apr 29, 2010 4.821 4.821 4.660 4.776 53,073 +0.11(+2.38%)
Apr 28, 2010 4.644 4.675 4.624 4.665 19,927 +0.03(+0.65%)
Apr 27, 2010 4.756 4.791 4.624 4.634 49,043 -0.11(-2.24%)
Apr 26, 2010 4.685 4.761 4.685 4.740 37,392 +0.03(+0.54%)
Apr 23, 2010 4.801 4.806 4.574 4.715 75,833 -0.02(-0.32%)
Apr 22, 2010 4.690 4.730 4.651 4.730 67,856 +0.02(+0.32%)
Apr 21, 2010 4.639 4.715 4.639 4.715 39,917 +0.07(+1.52%)
Apr 20, 2010 4.604 4.644 4.589 4.644 34,865 +0.07(+1.55%)
Apr 19, 2010 4.533 4.629 4.533 4.574 26,451 +0.07(+1.46%)
Apr 16, 2010 4.599 4.599 4.508 4.508 70,336 -0.11(-2.30%)
Apr 15, 2010 4.634 4.670 4.599 4.614 24,716 -0.06(-1.30%)
Apr 14, 2010 4.649 4.725 4.572 4.675 49,124 +0.03(+0.65%)
Apr 13, 2010 4.437 4.665 4.422 4.644 56,716 +0.20(+4.55%)
Apr 12, 2010 4.387 4.483 4.382 4.442 111,836 +0.07(+1.62%)
Apr 09, 2010 4.366 4.417 4.366 4.371 39,264 -0.01(-0.12%)
Apr 08, 2010 4.387 4.417 4.377 4.377 46,332 -0.04(-0.92%)
Apr 07, 2010 4.331 4.447 4.331 4.417 93,002 +0.08(+1.86%)
Apr 06, 2010 4.129 4.336 4.119 4.336 136,641 +0.21(+5.15%)
Apr 05, 2010 4.119 4.134 4.114 4.124 52,527 +0.01(+0.12%)
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.