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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2012 5.495 5.556 5.438 5.510 87,867 +0.11(+2.09%)
Jun 28, 2012 5.407 5.520 5.387 5.397 161,361 +0.01(+0.10%)
Jun 27, 2012 5.392 5.433 5.330 5.392 41,131 +0.03(+0.48%)
Jun 26, 2012 5.454 5.454 5.356 5.366 52,096 -0.04(-0.67%)
Jun 25, 2012 5.392 5.464 5.325 5.402 72,421 -0.16(-2.86%)
Jun 22, 2012 5.146 5.561 5.094 5.561 597,220 +0.43(+8.30%)
Jun 21, 2012 5.207 5.207 5.125 5.135 46,383 -0.08(-1.48%)
Jun 20, 2012 5.156 5.238 5.156 5.212 56,423 +0.06(+1.20%)
Jun 19, 2012 5.197 5.294 4.971 5.151 180,174 -0.03(-0.50%)
Jun 18, 2012 5.151 5.233 5.043 5.176 73,242 +0.04(+0.70%)
Jun 15, 2012 5.156 5.171 5.099 5.140 132,379 -0.03(-0.60%)
Jun 14, 2012 5.151 5.187 5.120 5.171 60,162 +0.01(+0.10%)
Jun 13, 2012 5.217 5.223 5.125 5.166 51,623 -0.07(-1.37%)
Jun 12, 2012 5.171 5.248 5.151 5.238 52,984 +0.07(+1.39%)
Jun 11, 2012 5.356 5.356 5.161 5.166 49,863 -0.17(-3.18%)
Jun 08, 2012 5.289 5.346 5.264 5.336 40,233 +0.05(+0.97%)
Jun 07, 2012 5.366 5.366 5.217 5.284 61,000 -0.07(-1.25%)
Jun 06, 2012 5.387 5.387 5.248 5.351 60,419 -0.01(-0.19%)
Jun 05, 2012 5.289 5.392 5.289 5.361 44,083 +0.03(+0.58%)
Jun 04, 2012 5.217 5.341 5.217 5.330 87,836 +0.12(+2.37%)
Jun 01, 2012 5.140 5.279 5.140 5.207 75,087 +0.01(+0.10%)
May 31, 2012 5.289 5.315 5.197 5.202 114,271 -0.09(-1.75%)
May 30, 2012 5.351 5.351 5.274 5.294 40,185 -0.10(-1.81%)
May 29, 2012 5.300 5.402 5.300 5.392 39,519 +0.11(+2.14%)
May 25, 2012 5.264 5.289 5.238 5.279 29,605 -0.01(-0.10%)
May 24, 2012 5.223 5.289 5.187 5.284 33,698 +0.07(+1.38%)
May 23, 2012 5.238 5.294 5.140 5.212 73,322 +0.00(+0.00%)
May 22, 2012 5.484 5.484 5.161 5.212 84,665 -0.27(-4.96%)
May 21, 2012 5.500 5.520 5.484 5.484 64,715 -0.02(-0.28%)
May 18, 2012 5.520 5.541 5.495 5.500 62,320 -0.02(-0.37%)
May 17, 2012 5.572 5.582 5.515 5.520 50,591 -0.06(-1.10%)
May 16, 2012 5.567 5.597 5.546 5.582 27,846 +0.03(+0.46%)
May 15, 2012 5.582 5.633 5.536 5.556 62,296 -0.06(-1.01%)
May 14, 2012 5.587 5.649 5.551 5.613 91,300 -0.08(-1.44%)
May 11, 2012 5.716 5.741 5.633 5.695 51,020 -0.04(-0.63%)
May 10, 2012 5.711 5.746 5.645 5.731 93,722 +0.02(+0.35%)
May 09, 2012 5.802 5.928 5.655 5.711 80,552 -0.14(-2.42%)
May 08, 2012 5.685 5.872 5.685 5.852 61,528 +0.08(+1.31%)
May 07, 2012 5.645 5.781 5.534 5.776 59,649 +0.10(+1.78%)
May 04, 2012 5.761 5.802 5.655 5.675 64,926 -0.13(-2.18%)
May 03, 2012 5.847 5.847 5.731 5.802 35,571 -0.06(-1.03%)
May 02, 2012 5.797 5.872 5.787 5.862 56,700 +0.05(+0.87%)
May 01, 2012 5.938 5.963 5.762 5.812 98,701 -0.15(-2.46%)
Apr 30, 2012 5.893 5.958 5.837 5.958 134,348 +0.05(+0.86%)
Apr 27, 2012 5.852 5.913 5.812 5.908 39,889 +0.06(+0.95%)
Apr 26, 2012 5.888 5.893 5.797 5.852 25,802 -0.07(-1.11%)
Apr 25, 2012 5.958 5.974 5.877 5.918 60,695 +0.01(+0.09%)
Apr 24, 2012 5.827 5.918 5.827 5.913 52,094 +0.10(+1.65%)
Apr 23, 2012 5.812 5.883 5.811 5.817 88,000 -0.04(-0.60%)
Apr 20, 2012 5.867 5.974 5.817 5.852 81,555 +0.05(+0.78%)
Apr 19, 2012 5.832 5.842 5.741 5.807 49,498 -0.01(-0.17%)
Apr 18, 2012 5.827 5.847 5.771 5.817 74,337 -0.01(-0.17%)
Apr 17, 2012 5.787 5.847 5.751 5.827 90,307 +0.06(+0.96%)
Apr 16, 2012 5.680 5.787 5.594 5.771 149,226 +0.09(+1.60%)
Apr 13, 2012 5.746 5.746 5.594 5.680 46,409 -0.11(-1.83%)
Apr 12, 2012 5.817 5.852 5.721 5.787 49,001 -0.05(-0.87%)
Apr 11, 2012 5.675 5.837 5.620 5.837 117,891 +0.14(+2.48%)
Apr 10, 2012 5.766 5.817 5.691 5.696 120,325 -0.09(-1.49%)
Apr 09, 2012 5.812 5.882 5.781 5.781 55,121 -0.03(-0.52%)
Apr 05, 2012 5.776 5.862 5.776 5.812 40,708 +0.02(+0.35%)
Apr 04, 2012 5.827 5.903 5.787 5.792 75,486 -0.08(-1.29%)
Apr 03, 2012 5.635 5.968 5.605 5.867 163,621 +0.18(+3.20%)
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.