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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 5.124 5.124 4.960 5.004 86,317 -0.13(-2.52%)
Oct 28, 2011 5.184 5.209 5.034 5.134 55,836 -0.10(-1.90%)
Oct 27, 2011 4.985 5.234 4.940 5.234 135,007 +0.32(+6.60%)
Oct 26, 2011 4.845 4.910 4.785 4.910 42,908 +0.10(+2.07%)
Oct 25, 2011 4.910 4.910 4.760 4.810 52,809 -0.16(-3.21%)
Oct 24, 2011 4.935 4.970 4.885 4.970 48,756 +0.09(+1.94%)
Oct 21, 2011 4.835 4.885 4.745 4.875 54,647 +0.10(+2.19%)
Oct 20, 2011 4.755 4.785 4.720 4.770 13,868 +0.04(+0.95%)
Oct 19, 2011 4.765 4.885 4.715 4.725 59,594 -0.08(-1.76%)
Oct 18, 2011 4.705 4.815 4.586 4.810 50,833 +0.16(+3.54%)
Oct 17, 2011 4.770 4.770 4.646 4.646 35,283 -0.17(-3.62%)
Oct 14, 2011 4.810 4.834 4.785 4.820 46,018 +0.04(+0.94%)
Oct 13, 2011 4.835 4.835 4.750 4.775 53,975 -0.07(-1.44%)
Oct 12, 2011 4.835 4.850 4.785 4.845 36,402 +0.05(+1.04%)
Oct 11, 2011 4.745 4.815 4.730 4.795 51,011 +0.04(+0.84%)
Oct 10, 2011 4.496 4.755 4.461 4.755 60,575 +0.31(+7.07%)
Oct 07, 2011 4.646 4.646 4.421 4.441 63,386 -0.19(-4.19%)
Oct 06, 2011 4.501 4.636 4.501 4.636 37,756 +0.10(+2.20%)
Oct 05, 2011 4.631 4.631 4.381 4.536 83,586 -0.08(-1.73%)
Oct 04, 2011 4.361 4.661 4.287 4.616 131,326 +0.26(+6.07%)
Oct 03, 2011 4.511 4.591 4.351 4.351 102,804 -0.18(-3.96%)
Sep 30, 2011 4.491 4.551 4.466 4.531 76,615 -0.00(-0.11%)
Sep 29, 2011 4.516 4.536 4.481 4.536 23,585 +0.07(+1.56%)
Sep 28, 2011 4.576 4.576 4.466 4.466 51,934 -0.14(-3.03%)
Sep 27, 2011 4.661 4.661 4.496 4.606 75,937 +0.04(+0.87%)
Sep 26, 2011 4.611 4.646 4.511 4.566 36,250 +0.04(+0.88%)
Sep 23, 2011 4.466 4.556 4.466 4.526 34,073 +0.12(+2.71%)
Sep 22, 2011 4.486 4.611 4.406 4.406 99,483 -0.18(-3.91%)
Sep 21, 2011 4.805 4.805 4.586 4.586 49,370 -0.20(-4.27%)
Sep 20, 2011 4.860 4.935 4.780 4.790 62,589 -0.04(-0.93%)
Sep 19, 2011 4.910 4.930 4.760 4.835 38,745 -0.14(-2.81%)
Sep 16, 2011 4.770 4.975 4.705 4.975 173,641 +0.27(+5.72%)
Sep 15, 2011 4.725 4.725 4.581 4.705 46,666 +0.02(+0.43%)
Sep 14, 2011 4.656 4.695 4.601 4.685 64,858 +0.04(+0.97%)
Sep 13, 2011 4.636 4.705 4.596 4.641 60,390 +0.01(+0.32%)
Sep 12, 2011 4.591 4.705 4.571 4.626 63,833 +0.05(+1.09%)
Sep 09, 2011 4.601 4.646 4.571 4.576 69,316 -0.02(-0.54%)
Sep 08, 2011 4.591 4.641 4.591 4.601 82,023 +0.02(+0.44%)
Sep 07, 2011 4.486 4.601 4.466 4.581 95,618 +0.13(+2.91%)
Sep 06, 2011 4.342 4.551 4.342 4.451 129,807 +0.00(+0.00%)
Sep 02, 2011 4.486 4.526 4.416 4.451 90,646 -0.05(-1.11%)
Sep 01, 2011 4.631 4.656 4.491 4.501 52,851 -0.10(-2.27%)
Aug 31, 2011 4.735 4.735 4.606 4.606 80,729 -0.15(-3.14%)
Aug 30, 2011 4.695 4.770 4.690 4.755 28,470 +0.03(+0.74%)
Aug 29, 2011 4.690 4.735 4.636 4.720 43,992 +0.05(+1.18%)
Aug 26, 2011 4.695 4.710 4.616 4.666 60,701 -0.02(-0.43%)
Aug 25, 2011 4.765 4.765 4.685 4.685 29,180 -0.08(-1.67%)
Aug 24, 2011 4.715 4.770 4.705 4.765 44,947 +0.04(+0.84%)
Aug 23, 2011 4.546 4.725 4.526 4.725 43,978 +0.19(+4.18%)
Aug 22, 2011 4.561 4.586 4.446 4.536 63,079 +0.01(+0.33%)
Aug 19, 2011 4.586 4.695 4.521 4.521 81,614 -0.11(-2.47%)
Aug 18, 2011 4.621 4.795 4.616 4.636 162,551 -0.11(-2.41%)
Aug 17, 2011 4.760 4.850 4.715 4.750 66,387 +0.03(+0.63%)
Aug 16, 2011 4.795 4.820 4.695 4.720 80,946 -0.11(-2.37%)
Aug 15, 2011 4.775 4.840 4.750 4.835 43,921 +0.07(+1.46%)
Aug 12, 2011 4.815 4.815 4.684 4.765 54,599 +0.04(+0.95%)
Aug 11, 2011 4.815 4.845 4.586 4.720 178,109 +0.08(+1.83%)
Aug 10, 2011 5.139 5.164 4.636 4.636 180,759 -0.60(-11.51%)
Aug 09, 2011 5.079 5.239 4.770 5.239 171,077 +0.47(+9.82%)
Aug 08, 2011 5.069 5.217 4.770 4.770 147,773 -0.37(-7.27%)
Aug 05, 2011 5.114 5.234 5.039 5.144 79,273 +0.05(+0.98%)
Aug 04, 2011 5.199 5.244 5.084 5.094 61,927 -0.14(-2.67%)
Aug 03, 2011 5.234 5.274 5.105 5.234 41,552 +0.01(+0.19%)
Aug 02, 2011 5.363 5.413 5.224 5.224 48,666 -0.15(-2.78%)
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.