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

Umh Properties (NY: UMH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2011 5.244 5.358 5.209 5.333 68,712 +0.10(+1.90%)
Jun 29, 2011 5.209 5.241 5.184 5.234 50,297 +0.01(+0.19%)
Jun 28, 2011 5.234 5.234 5.159 5.224 53,036 -0.01(-0.19%)
Jun 27, 2011 5.164 5.234 5.144 5.234 40,740 +0.04(+0.86%)
Jun 24, 2011 5.144 5.234 5.134 5.189 249,572 +0.05(+0.97%)
Jun 23, 2011 5.134 5.164 5.104 5.139 40,258 +0.00(+0.00%)
Jun 22, 2011 5.159 5.169 5.134 5.139 28,141 -0.04(-0.87%)
Jun 21, 2011 5.169 5.184 5.134 5.184 50,717 +0.04(+0.78%)
Jun 20, 2011 5.149 5.159 5.125 5.144 31,190 +0.02(+0.49%)
Jun 17, 2011 5.124 5.134 5.015 5.119 140,115 +0.02(+0.39%)
Jun 16, 2011 4.985 5.114 4.985 5.099 93,447 +0.09(+1.79%)
Jun 15, 2011 5.019 5.034 4.955 5.009 63,739 -0.02(-0.40%)
Jun 14, 2011 4.960 5.034 4.955 5.029 74,275 +0.07(+1.41%)
Jun 13, 2011 5.014 5.019 4.925 4.960 56,029 -0.04(-0.90%)
Jun 10, 2011 4.994 5.014 4.994 5.004 65,324 -0.02(-0.40%)
Jun 09, 2011 4.999 5.029 4.990 5.024 35,957 +0.02(+0.40%)
Jun 08, 2011 4.975 5.004 4.975 5.004 74,964 +0.02(+0.40%)
Jun 07, 2011 4.960 5.004 4.960 4.985 47,856 +0.03(+0.70%)
Jun 06, 2011 4.935 4.990 4.925 4.950 71,192 +0.00(+0.00%)
Jun 03, 2011 4.885 5.029 4.885 4.950 85,885 +0.03(+0.71%)
May 24, 2011 4.994 5.029 4.910 4.915 72,205 -0.08(-1.60%)
May 23, 2011 4.990 5.054 4.990 4.994 37,592 -0.02(-0.50%)
May 20, 2011 5.049 5.069 5.019 5.019 27,483 -0.06(-1.27%)
May 19, 2011 5.094 5.109 5.044 5.084 48,821 -0.00(-0.10%)
May 18, 2011 4.990 5.094 4.970 5.089 61,317 +0.08(+1.69%)
May 17, 2011 4.950 5.009 4.930 5.004 58,747 +0.04(+0.90%)
May 16, 2011 5.014 5.029 4.960 4.960 27,812 -0.08(-1.58%)
May 13, 2011 5.094 5.097 5.034 5.039 43,940 -0.07(-1.46%)
May 12, 2011 5.094 5.119 4.990 5.114 41,648 -0.06(-1.16%)
May 11, 2011 5.119 5.209 5.084 5.174 79,100 +0.01(+0.29%)
May 10, 2011 5.094 5.159 5.086 5.159 61,251 +0.07(+1.47%)
May 09, 2011 5.034 5.094 5.014 5.084 32,121 +0.05(+0.99%)
May 06, 2011 5.084 5.094 5.014 5.034 77,427 -0.04(-0.79%)
May 05, 2011 5.059 5.124 5.054 5.074 65,270 +0.01(+0.20%)
May 04, 2011 5.079 5.109 5.064 5.064 56,761 -0.01(-0.20%)
May 03, 2011 5.104 5.134 5.064 5.074 32,763 +0.01(+0.20%)
May 02, 2011 5.089 5.099 5.064 5.064 33,377 -0.09(-1.74%)
Apr 29, 2011 5.154 5.159 5.119 5.154 48,456 +0.00(+0.00%)
Apr 28, 2011 5.079 5.159 5.059 5.154 46,552 +0.02(+0.49%)
Apr 27, 2011 5.139 5.139 5.045 5.129 31,513 -0.02(-0.39%)
Apr 26, 2011 5.134 5.159 5.049 5.149 61,113 +0.04(+0.88%)
Apr 25, 2011 5.079 5.109 5.079 5.104 11,898 -0.00(-0.10%)
Apr 21, 2011 5.129 5.129 5.064 5.109 17,817 -0.02(-0.39%)
Apr 20, 2011 5.114 5.139 5.104 5.129 46,951 +0.05(+0.98%)
Apr 19, 2011 5.084 5.124 5.059 5.079 24,588 -0.00(-0.10%)
Apr 18, 2011 5.084 5.129 5.084 5.084 14,504 -0.07(-1.45%)
Apr 15, 2011 5.149 5.169 5.084 5.159 47,420 -0.03(-0.58%)
Apr 14, 2011 4.940 5.189 4.940 5.189 45,958 +0.20(+4.10%)
Apr 13, 2011 5.039 5.049 4.955 4.985 46,891 -0.07(-1.38%)
Apr 12, 2011 5.064 5.134 5.054 5.054 29,541 -0.02(-0.49%)
Apr 11, 2011 5.189 5.189 5.009 5.079 44,913 -0.13(-2.49%)
Apr 08, 2011 5.159 5.209 5.084 5.209 56,324 +0.05(+1.06%)
Apr 07, 2011 5.174 5.184 5.107 5.154 41,243 -0.01(-0.29%)
Apr 06, 2011 4.940 5.174 4.940 5.169 54,039 +0.19(+3.91%)
Apr 05, 2011 4.960 4.975 4.935 4.975 16,336 +0.00(+0.10%)
Apr 04, 2011 4.940 4.985 4.915 4.970 42,357 +0.01(+0.30%)
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.