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 (%)
Jul 30, 2010 5.799 5.804 5.718 5.799 72,511 +0.04(+0.61%)
Jul 29, 2010 5.708 5.825 5.663 5.764 34,428 +0.11(+1.87%)
Jul 28, 2010 5.658 5.789 5.537 5.658 692 -0.10(-1.75%)
Jul 27, 2010 5.759 5.774 5.658 5.759 39,486 +0.03(+0.44%)
Jul 26, 2010 5.552 5.739 5.496 5.734 66,628 +0.21(+3.84%)
Jul 23, 2010 5.299 5.552 5.299 5.521 36,548 +0.18(+3.41%)
Jul 22, 2010 5.319 5.399 5.274 5.340 51,235 +0.11(+2.03%)
Jul 21, 2010 5.279 5.400 5.228 5.233 32,460 -0.02(-0.29%)
Jul 20, 2010 5.062 5.249 5.062 5.249 41,456 +0.12(+2.36%)
Jul 19, 2010 5.143 5.178 5.057 5.127 37,271 +0.01(+0.20%)
Jul 16, 2010 5.117 5.340 5.102 5.117 84,644 -0.25(-4.70%)
Jul 15, 2010 5.390 5.436 5.324 5.370 44,997 -0.06(-1.02%)
Jul 14, 2010 5.486 5.486 5.405 5.425 41,762 -0.06(-1.10%)
Jul 13, 2010 5.486 5.486 5.380 5.486 1,692 +0.15(+2.74%)
Jul 12, 2010 5.393 5.501 5.228 5.340 80,089 -0.12(-2.22%)
Jul 09, 2010 5.461 5.461 5.345 5.461 102,656 +0.15(+2.76%)
Jul 08, 2010 5.314 5.314 5.228 5.314 46,391 +0.06(+1.06%)
Jul 07, 2010 5.183 5.259 5.148 5.259 42,669 +0.04(+0.77%)
Jul 06, 2010 5.218 5.299 5.188 5.218 865 +0.01(+0.19%)
Jul 02, 2010 5.208 5.299 5.132 5.208 51,353 +0.09(+1.78%)
Jul 01, 2010 5.077 5.143 5.077 5.117 46,889 +0.03(+0.60%)
Jun 30, 2010 5.087 5.279 5.087 5.087 1,357 -0.19(-3.64%)
Jun 29, 2010 5.385 5.390 5.279 5.279 72,529 -0.23(-4.13%)
Jun 25, 2010 5.506 5.506 4.981 5.506 802,503 +0.48(+9.66%)
Jun 24, 2010 5.087 5.087 4.930 5.021 33,517 -0.09(-1.68%)
Jun 23, 2010 5.279 5.304 5.047 5.107 63,229 -0.16(-3.07%)
Jun 22, 2010 5.269 5.380 5.203 5.269 498 +0.01(+0.10%)
Jun 21, 2010 5.173 5.304 5.122 5.264 110,938 +0.07(+1.36%)
Jun 18, 2010 5.193 5.228 5.127 5.193 152,622 +0.05(+0.98%)
Jun 17, 2010 5.127 5.173 5.026 5.143 52,541 +0.00(+0.00%)
Jun 16, 2010 5.163 5.284 5.128 5.143 126,288 +0.03(+0.49%)
Jun 15, 2010 5.117 5.127 4.930 5.117 867 +0.10(+1.91%)
Jun 14, 2010 4.951 5.031 4.948 5.021 78,091 +0.10(+2.05%)
Jun 11, 2010 4.749 4.956 4.658 4.920 69,332 +0.14(+2.85%)
Jun 10, 2010 4.784 4.784 4.496 4.784 805 +0.33(+7.37%)
Jun 09, 2010 4.425 4.572 4.380 4.456 98,689 +0.02(+0.34%)
Jun 08, 2010 4.476 4.597 4.405 4.440 64,288 -0.04(-0.79%)
Jun 07, 2010 4.749 4.779 4.410 4.476 178,934 -0.28(-5.94%)
Jun 04, 2010 4.759 5.052 4.723 4.759 83,553 -0.31(-6.18%)
Jun 03, 2010 4.784 5.203 4.784 5.072 193,078 +0.29(+6.02%)
Jun 02, 2010 4.784 4.784 4.587 4.784 54,129 +0.16(+3.38%)
Jun 01, 2010 4.546 4.819 4.526 4.627 107,585 +0.03(+0.66%)
May 28, 2010 4.597 4.845 4.562 4.597 211,789 -0.14(-2.99%)
May 27, 2010 4.885 4.920 4.577 4.738 97,762 +0.25(+5.51%)
May 26, 2010 4.491 4.582 4.294 4.491 663 +0.21(+4.96%)
May 25, 2010 4.344 4.344 4.233 4.279 62,043 -0.07(-1.51%)
May 24, 2010 4.415 4.430 4.344 4.344 38,078 -0.07(-1.49%)
May 21, 2010 4.344 4.511 4.344 4.410 114,207 +0.04(+0.81%)
May 20, 2010 4.486 4.507 4.370 4.375 343,090 -0.40(-8.46%)
May 19, 2010 4.799 4.850 4.738 4.779 48,958 -0.05(-1.05%)
May 18, 2010 4.890 4.900 4.824 4.829 106,835 -0.03(-0.62%)
May 17, 2010 4.875 4.905 4.809 4.860 49,251 -0.02(-0.31%)
May 14, 2010 4.875 4.946 4.850 4.875 45,630 -0.13(-2.53%)
May 13, 2010 5.042 5.062 4.892 5.001 74,374 -0.16(-3.04%)
May 12, 2010 4.663 5.208 4.663 5.158 223,882 +0.51(+10.86%)
May 11, 2010 4.653 4.686 4.612 4.653 50,441 -0.02(-0.32%)
May 10, 2010 4.562 4.673 4.562 4.668 101,898 +0.16(+3.59%)
May 07, 2010 4.511 4.577 4.420 4.506 111,892 -0.01(-0.11%)
May 06, 2010 4.607 4.754 4.511 4.511 114,850 -0.10(-2.19%)
May 05, 2010 4.723 4.733 4.557 4.612 53,927 -0.14(-2.98%)
May 04, 2010 4.759 4.794 4.703 4.754 46,585 -0.04(-0.74%)
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.