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

Umh Properties (NY: UMH )

15.93 +0.45 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Feb 29, 2012 5.114 5.124 4.950 5.034 73,866 -0.06(-1.17%)
Feb 28, 2012 5.124 5.149 5.094 5.094 24,146 -0.05(-0.97%)
Feb 27, 2012 5.657 5.657 5.114 5.144 20,780 -0.01(-0.29%)
Feb 24, 2012 5.149 5.184 5.149 5.159 28,775 -0.01(-0.19%)
Feb 23, 2012 5.109 5.169 5.109 5.169 26,979 +0.05(+1.07%)
Feb 22, 2012 5.194 5.194 5.099 5.114 31,064 -0.08(-1.63%)
Feb 21, 2012 5.264 5.284 5.174 5.199 36,314 -0.07(-1.32%)
Feb 17, 2012 5.254 5.294 5.229 5.269 34,960 +0.01(+0.19%)
Feb 16, 2012 5.159 5.259 5.139 5.259 69,790 +0.12(+2.33%)
Feb 15, 2012 5.164 5.164 5.024 5.139 68,590 -0.05(-1.06%)
Feb 14, 2012 5.249 5.264 5.124 5.194 38,675 -0.10(-1.98%)
Feb 13, 2012 5.239 5.338 5.239 5.299 42,034 -0.06(-1.21%)
Feb 10, 2012 5.398 5.448 5.358 5.363 140,535 -0.11(-2.09%)
Feb 09, 2012 5.488 5.508 5.443 5.478 37,600 -0.02(-0.45%)
Feb 08, 2012 5.353 5.513 5.304 5.503 88,455 +0.17(+3.18%)
Feb 07, 2012 5.358 5.363 5.309 5.333 23,075 -0.02(-0.47%)
Feb 06, 2012 5.333 5.378 5.284 5.358 35,337 +0.00(+0.00%)
Feb 03, 2012 5.343 5.358 5.254 5.358 66,509 +0.10(+1.99%)
Feb 02, 2012 5.199 5.309 5.091 5.254 61,660 +0.00(+0.09%)
Feb 01, 2012 5.149 5.249 5.124 5.249 77,014 +0.11(+2.13%)
Jan 31, 2012 5.009 5.149 4.990 5.139 76,304 +0.12(+2.49%)
Jan 30, 2012 5.009 5.039 4.999 5.014 54,520 -0.02(-0.40%)
Jan 27, 2012 4.999 5.039 4.955 5.034 38,757 +0.04(+0.80%)
Jan 26, 2012 4.965 5.009 4.957 4.994 68,841 -0.01(-0.20%)
Jan 25, 2012 4.885 5.004 4.865 5.004 34,928 +0.10(+2.14%)
Jan 24, 2012 4.790 4.900 4.790 4.900 42,403 +0.08(+1.65%)
Jan 23, 2012 4.850 4.880 4.775 4.820 29,065 -0.01(-0.31%)
Jan 20, 2012 4.770 4.835 4.745 4.835 29,760 +0.07(+1.46%)
Jan 19, 2012 4.641 4.770 4.626 4.765 71,812 +0.12(+2.58%)
Jan 18, 2012 4.576 4.646 4.566 4.646 51,732 +0.07(+1.52%)
Jan 17, 2012 4.641 4.641 4.561 4.576 53,872 -0.03(-0.76%)
Jan 13, 2012 4.670 4.670 4.601 4.611 55,325 -0.09(-1.91%)
Jan 12, 2012 4.710 4.720 4.661 4.700 23,129 -0.02(-0.53%)
Jan 11, 2012 4.685 4.725 4.669 4.725 18,437 +0.00(+0.00%)
Jan 10, 2012 4.725 4.780 4.668 4.725 41,157 -0.02(-0.42%)
Jan 09, 2012 4.735 4.750 4.725 4.745 25,276 +0.04(+0.85%)
Jan 06, 2012 4.700 4.750 4.685 4.705 51,483 +0.01(+0.32%)
Jan 05, 2012 4.735 4.745 4.661 4.690 29,768 -0.06(-1.36%)
Jan 04, 2012 4.785 4.790 4.750 4.755 19,291 +0.11(+2.47%)
Dec 30, 2011 4.581 4.675 4.581 4.641 77,275 +0.06(+1.31%)
Dec 29, 2011 4.526 4.591 4.501 4.581 57,674 +0.05(+1.21%)
Dec 28, 2011 4.631 4.646 4.521 4.526 61,107 -0.10(-2.26%)
Dec 27, 2011 4.631 4.636 4.581 4.631 37,108 +0.02(+0.43%)
Dec 23, 2011 4.611 4.631 4.596 4.611 27,083 +0.05(+1.09%)
Dec 21, 2011 4.531 4.581 4.496 4.561 50,014 +0.00(+0.11%)
Dec 20, 2011 4.446 4.556 4.446 4.556 104,720 +0.14(+3.28%)
Dec 19, 2011 4.451 4.551 4.411 4.411 104,766 -0.04(-1.01%)
Dec 16, 2011 4.481 4.516 4.406 4.456 251,861 +0.04(+0.90%)
Dec 15, 2011 4.546 4.546 4.366 4.416 200,986 -0.07(-1.56%)
Dec 14, 2011 4.416 4.516 4.416 4.486 68,564 +0.04(+0.90%)
Dec 13, 2011 4.531 4.561 4.436 4.446 113,529 -0.10(-2.30%)
Dec 12, 2011 4.546 4.586 4.546 4.551 39,873 -0.07(-1.62%)
Dec 09, 2011 4.571 4.646 4.546 4.626 47,659 +0.08(+1.75%)
Dec 08, 2011 4.601 4.606 4.541 4.546 53,934 -0.07(-1.51%)
Dec 07, 2011 4.636 4.651 4.566 4.616 32,627 -0.06(-1.28%)
Dec 06, 2011 4.651 4.685 4.546 4.675 41,177 +0.02(+0.54%)
Dec 05, 2011 4.631 4.651 4.606 4.651 58,854 +0.06(+1.30%)
Dec 02, 2011 4.566 4.611 4.546 4.591 30,711 +0.06(+1.32%)
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.