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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 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 (%)
Aug 31, 2011 4.733 4.733 4.604 4.604 80,763 -0.15(-3.14%)
Aug 30, 2011 4.693 4.768 4.688 4.753 28,482 +0.03(+0.74%)
Aug 29, 2011 4.688 4.733 4.634 4.718 44,010 +0.05(+1.18%)
Aug 26, 2011 4.693 4.708 4.614 4.664 60,727 -0.02(-0.43%)
Aug 25, 2011 4.763 4.763 4.683 4.683 29,192 -0.08(-1.67%)
Aug 24, 2011 4.713 4.768 4.703 4.763 44,965 +0.04(+0.84%)
Aug 23, 2011 4.544 4.723 4.524 4.723 43,996 +0.19(+4.18%)
Aug 22, 2011 4.559 4.584 4.444 4.534 63,105 +0.01(+0.33%)
Aug 19, 2011 4.584 4.693 4.519 4.519 81,648 -0.11(-2.47%)
Aug 18, 2011 4.619 4.793 4.614 4.634 162,619 -0.11(-2.41%)
Aug 17, 2011 4.758 4.848 4.713 4.748 66,415 +0.03(+0.63%)
Aug 16, 2011 4.793 4.818 4.693 4.718 80,980 -0.11(-2.37%)
Aug 15, 2011 4.773 4.838 4.748 4.833 43,940 +0.07(+1.46%)
Aug 12, 2011 4.813 4.813 4.682 4.763 54,621 +0.04(+0.95%)
Aug 11, 2011 4.813 4.843 4.584 4.718 178,183 +0.08(+1.83%)
Aug 10, 2011 5.137 5.162 4.634 4.634 180,835 -0.60(-11.51%)
Aug 09, 2011 5.077 5.237 4.768 5.237 171,149 +0.47(+9.82%)
Aug 08, 2011 5.067 5.215 4.768 4.768 147,835 -0.37(-7.27%)
Aug 05, 2011 5.112 5.232 5.037 5.142 79,306 +0.05(+0.98%)
Aug 04, 2011 5.197 5.242 5.082 5.092 61,953 -0.14(-2.67%)
Aug 03, 2011 5.232 5.271 5.103 5.232 41,570 +0.01(+0.19%)
Aug 02, 2011 5.361 5.411 5.222 5.222 48,687 -0.15(-2.78%)
Aug 01, 2011 5.316 5.396 5.316 5.371 52,751 +0.05(+0.94%)
Jul 29, 2011 5.401 5.421 5.311 5.321 41,417 -0.11(-2.02%)
Jul 28, 2011 5.346 5.456 5.346 5.431 25,276 +0.11(+2.16%)
Jul 27, 2011 5.725 5.725 5.316 5.316 78,375 -0.16(-3.00%)
Jul 26, 2011 5.426 5.496 5.411 5.481 17,326 +0.06(+1.10%)
Jul 25, 2011 5.550 5.640 5.421 5.421 48,725 -0.16(-2.86%)
Jul 22, 2011 5.640 5.640 5.575 5.580 27,761 -0.04(-0.71%)
Jul 21, 2011 5.526 5.630 5.524 5.620 66,796 +0.10(+1.90%)
Jul 20, 2011 5.496 5.531 5.496 5.516 11,879 -0.01(-0.27%)
Jul 19, 2011 5.356 5.531 5.321 5.531 53,802 +0.20(+3.74%)
Jul 18, 2011 5.396 5.396 5.253 5.331 47,950 -0.07(-1.38%)
Jul 15, 2011 5.421 5.446 5.396 5.406 45,644 -0.02(-0.37%)
Jul 14, 2011 5.431 5.456 5.406 5.426 30,665 -0.01(-0.27%)
Jul 13, 2011 5.386 5.441 5.356 5.441 46,655 +0.07(+1.30%)
Jul 12, 2011 5.535 5.535 5.366 5.371 54,330 -0.16(-2.88%)
Jul 11, 2011 5.605 5.605 5.496 5.531 42,384 -0.07(-1.33%)
Jul 08, 2011 5.675 5.675 5.600 5.605 40,889 -0.03(-0.62%)
Jul 07, 2011 5.640 5.680 5.610 5.640 77,903 +0.00(+0.00%)
Jul 06, 2011 5.580 5.640 5.545 5.640 107,096 +0.08(+1.43%)
Jul 05, 2011 5.386 5.560 5.366 5.560 122,454 +0.17(+3.24%)
Jul 01, 2011 5.331 5.386 5.316 5.386 57,590 +0.05(+1.03%)
Jun 30, 2011 5.242 5.356 5.207 5.331 68,741 +0.10(+1.90%)
Jun 29, 2011 5.207 5.239 5.182 5.232 50,318 +0.01(+0.19%)
Jun 28, 2011 5.232 5.232 5.157 5.222 53,058 -0.01(-0.19%)
Jun 27, 2011 5.162 5.232 5.142 5.232 40,757 +0.04(+0.86%)
Jun 24, 2011 5.142 5.232 5.132 5.187 249,677 +0.05(+0.97%)
Jun 23, 2011 5.132 5.162 5.102 5.137 40,275 +0.00(+0.00%)
Jun 22, 2011 5.157 5.167 5.132 5.137 28,152 -0.04(-0.87%)
Jun 21, 2011 5.167 5.182 5.132 5.182 50,738 +0.04(+0.78%)
Jun 20, 2011 5.147 5.157 5.122 5.142 31,203 +0.02(+0.49%)
Jun 17, 2011 5.122 5.132 5.013 5.117 140,174 +0.02(+0.39%)
Jun 16, 2011 4.982 5.112 4.982 5.097 93,486 +0.09(+1.79%)
Jun 15, 2011 5.017 5.032 4.953 5.007 63,765 -0.02(-0.40%)
Jun 14, 2011 4.958 5.032 4.953 5.027 74,307 +0.07(+1.41%)
Jun 13, 2011 5.012 5.017 4.923 4.958 56,052 -0.04(-0.90%)
Jun 10, 2011 4.992 5.012 4.992 5.002 65,351 -0.02(-0.40%)
Jun 09, 2011 4.997 5.027 4.987 5.022 35,972 +0.02(+0.40%)
Jun 08, 2011 4.972 5.002 4.972 5.002 74,995 +0.02(+0.40%)
Jun 07, 2011 4.958 5.002 4.958 4.982 47,876 +0.03(+0.70%)
Jun 06, 2011 4.933 4.987 4.923 4.948 71,222 +0.00(+0.00%)
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.