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 (%)
Sep 30, 2010 5.456 5.461 5.405 5.425 647 -0.03(-0.56%)
Sep 29, 2010 5.436 5.456 5.410 5.456 27,347 +0.02(+0.28%)
Sep 28, 2010 5.441 5.451 5.269 5.441 3,751 +0.06(+1.03%)
Sep 27, 2010 5.441 5.451 5.335 5.385 26,514 -0.07(-1.30%)
Sep 24, 2010 5.284 5.456 5.279 5.456 38,542 +0.22(+4.15%)
Sep 23, 2010 5.319 5.375 5.102 5.239 752 -0.10(-1.80%)
Sep 22, 2010 5.496 5.496 5.309 5.335 28,873 -0.17(-3.12%)
Sep 21, 2010 5.562 5.582 5.486 5.506 21,308 -0.07(-1.18%)
Sep 20, 2010 5.395 5.582 5.304 5.572 111,584 +0.13(+2.41%)
Sep 17, 2010 5.441 5.441 5.072 5.441 278,400 +0.31(+6.00%)
Sep 15, 2010 5.168 5.208 5.082 5.132 53,640 -0.03(-0.59%)
Sep 14, 2010 5.340 5.341 5.148 5.163 47,758 -0.18(-3.31%)
Sep 13, 2010 5.324 5.350 5.299 5.340 55,845 +0.04(+0.76%)
Sep 10, 2010 5.294 5.304 5.203 5.299 65,293 +0.05(+0.87%)
Sep 09, 2010 5.299 5.304 5.203 5.254 56,391 +0.01(+0.10%)
Sep 08, 2010 5.001 5.304 5.001 5.249 83,165 +0.24(+4.84%)
Sep 07, 2010 5.006 5.087 4.976 5.006 615 -0.02(-0.30%)
Sep 03, 2010 4.885 5.026 4.830 5.021 79,687 +0.19(+3.98%)
Sep 02, 2010 4.754 4.839 4.647 4.829 18,518 +0.11(+2.36%)
Sep 01, 2010 4.895 4.900 4.658 4.718 165,810 -0.16(-3.21%)
Aug 31, 2010 4.875 4.951 4.794 4.875 1,979 -0.07(-1.33%)
Aug 30, 2010 4.996 5.047 4.940 4.940 52,169 -0.04(-0.81%)
Aug 27, 2010 4.981 5.026 4.930 4.981 54,004 +0.01(+0.20%)
Aug 26, 2010 4.940 5.052 4.935 4.971 431 +0.03(+0.61%)
Aug 25, 2010 4.961 4.961 4.839 4.940 427 -0.03(-0.61%)
Aug 24, 2010 5.026 5.062 4.971 4.971 1,734 -0.06(-1.20%)
Aug 23, 2010 5.082 5.102 5.026 5.031 51,947 -0.04(-0.70%)
Aug 20, 2010 5.052 5.082 5.052 5.067 128,927 -0.01(-0.10%)
Aug 19, 2010 5.264 5.264 5.057 5.072 1,490 -0.22(-4.20%)
Aug 18, 2010 5.249 5.294 5.153 5.294 6,566 +0.05(+0.87%)
Aug 17, 2010 5.249 5.279 5.218 5.249 1,029 +0.02(+0.29%)
Aug 16, 2010 5.072 5.395 5.052 5.233 91,018 +0.15(+2.98%)
Aug 13, 2010 5.082 5.410 5.067 5.082 77,891 -0.30(-5.54%)
Aug 12, 2010 5.547 5.552 5.345 5.380 51,874 -0.29(-5.16%)
Aug 11, 2010 5.830 6.027 5.673 5.673 110,392 -0.18(-3.11%)
Aug 10, 2010 5.825 5.920 5.825 5.855 83,844 +0.02(+0.35%)
Aug 09, 2010 5.976 5.976 5.809 5.835 43,983 -0.14(-2.37%)
Aug 06, 2010 5.976 5.986 5.683 5.976 100,003 +0.22(+3.86%)
Aug 05, 2010 5.764 5.814 5.754 5.754 29,740 -0.05(-0.78%)
Aug 04, 2010 5.825 5.825 5.744 5.799 13,278 +0.02(+0.35%)
Aug 03, 2010 5.814 5.830 5.729 5.779 38,651 -0.04(-0.61%)
Aug 02, 2010 4.683 5.860 3.758 5.814 82,433 +0.02(+0.26%)
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%)
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.