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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2010 4.129 4.119 4.119 4.119 51,051 -0.01(-0.24%)
Mar 31, 2010 4.083 4.139 4.078 4.129 105,454 +0.03(+0.74%)
Mar 30, 2010 4.119 4.134 4.094 4.099 28,875 -0.03(-0.61%)
Mar 29, 2010 4.119 4.124 4.104 4.124 34,135 +0.01(+0.12%)
Mar 26, 2010 4.073 4.124 4.073 4.119 25,286 +0.03(+0.62%)
Mar 25, 2010 4.129 4.154 4.078 4.094 62,090 -0.01(-0.12%)
Mar 24, 2010 4.124 4.159 4.099 4.099 35,809 -0.04(-0.98%)
Mar 23, 2010 4.099 4.159 4.099 4.139 218,549 +0.05(+1.11%)
Mar 22, 2010 4.068 4.094 4.058 4.094 37,904 +0.01(+0.25%)
Mar 19, 2010 4.048 4.083 4.018 4.083 89,620 +0.06(+1.51%)
Mar 18, 2010 4.023 4.088 3.998 4.023 71,578 -0.01(-0.25%)
Mar 17, 2010 4.048 4.078 4.028 4.033 68,371 -0.01(-0.25%)
Mar 16, 2010 4.043 4.078 4.018 4.043 96,857 +0.01(+0.13%)
Mar 15, 2010 4.053 4.058 4.028 4.038 94,910 -0.01(-0.25%)
Mar 12, 2010 4.088 4.093 4.048 4.048 20,652 -0.05(-1.11%)
Mar 11, 2010 4.063 4.094 4.049 4.094 45,330 +0.00(+0.00%)
Mar 10, 2010 4.134 4.134 4.088 4.094 91,799 -0.03(-0.61%)
Mar 09, 2010 3.942 4.119 3.927 4.119 58,592 +0.05(+1.24%)
Mar 08, 2010 4.058 4.073 4.023 4.068 55,175 +0.01(+0.25%)
Mar 05, 2010 4.028 4.073 4.024 4.058 53,164 +0.01(+0.25%)
Mar 04, 2010 4.043 4.048 3.987 4.048 12,980 +0.01(+0.25%)
Mar 03, 2010 4.043 4.073 4.033 4.038 34,843 -0.01(-0.12%)
Mar 02, 2010 4.043 4.043 4.003 4.043 22,328 +0.02(+0.50%)
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.