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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2010 5.057 5.117 5.057 5.082 75,188 +0.01(+0.20%)
Dec 30, 2010 5.082 5.102 5.072 5.072 65,520 -0.01(-0.29%)
Dec 29, 2010 5.072 5.102 5.072 5.087 50,198 +0.00(+0.10%)
Dec 28, 2010 5.052 5.122 5.027 5.082 97,145 +0.04(+0.79%)
Dec 27, 2010 5.022 5.062 5.007 5.042 17,814 -0.01(-0.30%)
Dec 23, 2010 5.042 5.082 4.992 5.057 31,576 +0.00(+0.10%)
Dec 22, 2010 4.963 5.102 4.908 5.052 79,693 +0.08(+1.71%)
Dec 21, 2010 4.987 4.987 4.868 4.967 66,796 -0.05(-0.99%)
Dec 20, 2010 4.972 5.022 4.953 5.017 107,296 +0.04(+0.90%)
Dec 17, 2010 4.953 4.972 4.888 4.972 185,620 +0.01(+0.20%)
Dec 16, 2010 4.788 4.987 4.763 4.963 148,565 +0.20(+4.29%)
Dec 15, 2010 4.783 4.813 4.733 4.758 67,109 -0.05(-1.14%)
Dec 14, 2010 4.758 4.813 4.758 4.813 66,449 +0.05(+1.15%)
Dec 13, 2010 4.788 4.798 4.748 4.758 74,007 -0.03(-0.73%)
Dec 10, 2010 4.768 4.793 4.753 4.793 41,788 +0.01(+0.21%)
Dec 09, 2010 4.793 4.828 4.763 4.783 89,036 +0.00(+0.10%)
Dec 08, 2010 4.793 4.793 4.738 4.778 47,019 -0.01(-0.31%)
Dec 07, 2010 4.778 4.823 4.743 4.793 67,473 +0.02(+0.52%)
Dec 06, 2010 4.743 4.778 4.743 4.768 29,298 +0.00(+0.00%)
Dec 03, 2010 4.763 4.783 4.743 4.768 23,998 -0.01(-0.21%)
Dec 02, 2010 4.773 4.783 4.758 4.778 46,172 -0.00(-0.10%)
Dec 01, 2010 4.793 4.793 4.758 4.783 54,433 -0.01(-0.21%)
Nov 30, 2010 4.833 4.853 4.788 4.793 48,953 -0.07(-1.43%)
Nov 29, 2010 4.893 4.918 4.843 4.863 35,727 -0.08(-1.71%)
Nov 26, 2010 4.943 4.958 4.943 4.948 10,904 -0.01(-0.20%)
Nov 24, 2010 4.848 4.958 4.958 4.958 70,186 +0.11(+2.26%)
Nov 23, 2010 4.808 4.903 4.808 4.848 30,001 -0.00(-0.10%)
Nov 22, 2010 4.823 4.858 4.768 4.853 42,890 +0.02(+0.52%)
Nov 19, 2010 4.953 4.953 4.803 4.828 69,034 -0.11(-2.32%)
Nov 18, 2010 4.923 4.948 4.898 4.943 20,229 +0.04(+0.81%)
Nov 17, 2010 4.903 4.923 4.893 4.903 54,461 +0.00(+0.00%)
Nov 16, 2010 5.042 5.042 4.903 4.903 55,057 -0.15(-3.05%)
Nov 15, 2010 5.122 5.137 5.047 5.057 30,577 -0.05(-1.07%)
Nov 12, 2010 5.122 5.132 5.112 5.112 43,173 -0.02(-0.48%)
Nov 11, 2010 5.137 5.137 5.102 5.137 65,140 -0.09(-1.72%)
Nov 10, 2010 5.242 5.266 5.182 5.227 43,398 -0.10(-1.87%)
Nov 09, 2010 5.316 5.341 5.316 5.326 101,408 +0.00(+0.00%)
Nov 08, 2010 5.316 5.351 5.316 5.326 69,140 +0.01(+0.28%)
Nov 05, 2010 5.296 5.316 5.276 5.311 40,871 +0.00(+0.09%)
Nov 04, 2010 5.192 5.311 5.192 5.306 82,094 +0.05(+1.04%)
Nov 03, 2010 5.247 5.276 5.182 5.251 41,590 +0.00(+0.09%)
Nov 02, 2010 5.291 5.291 5.202 5.247 65,335 -0.01(-0.19%)
Nov 01, 2010 5.261 5.316 5.237 5.256 67,340 -0.02(-0.38%)
Oct 29, 2010 5.256 5.276 5.212 5.276 30,238 +0.00(+0.09%)
Oct 28, 2010 5.301 5.301 5.232 5.271 13,278 -0.01(-0.19%)
Oct 27, 2010 5.242 5.306 5.187 5.281 27,301 -0.01(-0.28%)
Oct 25, 2010 5.256 5.306 5.232 5.296 44,526 +0.02(+0.38%)
Oct 22, 2010 5.251 5.281 5.242 5.276 28,492 +0.01(+0.28%)
Oct 21, 2010 5.291 5.321 5.209 5.261 24,646 -0.02(-0.47%)
Oct 20, 2010 5.266 5.341 5.227 5.286 43,071 +0.06(+1.14%)
Oct 19, 2010 5.286 5.286 5.214 5.227 55,872 -0.08(-1.59%)
Oct 18, 2010 5.182 5.311 5.151 5.311 22,956 +0.13(+2.50%)
Oct 15, 2010 5.311 5.311 5.142 5.182 64,297 -0.11(-2.07%)
Oct 14, 2010 5.291 5.300 5.242 5.291 46,449 -0.03(-0.65%)
Oct 13, 2010 5.192 5.336 5.112 5.326 53,251 +0.13(+2.49%)
Oct 12, 2010 5.247 5.291 5.103 5.197 90,321 -0.05(-0.95%)
Oct 11, 2010 5.376 5.376 5.212 5.247 36,993 -0.13(-2.50%)
Oct 08, 2010 5.381 5.406 5.271 5.381 45,090 -0.01(-0.28%)
Oct 07, 2010 5.481 5.481 5.346 5.396 38,998 -0.07(-1.28%)
Oct 06, 2010 5.471 5.486 5.381 5.466 57,754 +0.04(+0.83%)
Oct 05, 2010 5.247 5.421 5.197 5.421 89,143 +0.19(+3.72%)
Oct 04, 2010 5.207 5.232 5.177 5.227 35,320 +0.02(+0.38%)
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.