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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.458 5.463 5.407 5.428 647 -0.03(-0.56%)
Sep 29, 2010 5.438 5.458 5.413 5.458 27,336 +0.02(+0.28%)
Sep 28, 2010 5.443 5.453 5.271 5.443 3,749 +0.06(+1.03%)
Sep 27, 2010 5.443 5.453 5.337 5.387 26,503 -0.07(-1.30%)
Sep 24, 2010 5.286 5.458 5.281 5.458 38,526 +0.22(+4.15%)
Sep 23, 2010 5.322 5.377 5.104 5.241 751 -0.10(-1.80%)
Sep 22, 2010 5.498 5.498 5.311 5.337 28,861 -0.17(-3.12%)
Sep 21, 2010 5.564 5.584 5.488 5.509 21,299 -0.07(-1.18%)
Sep 20, 2010 5.397 5.584 5.306 5.574 111,537 +0.13(+2.41%)
Sep 17, 2010 5.443 5.443 5.074 5.443 278,283 +0.31(+6.00%)
Sep 15, 2010 5.170 5.210 5.084 5.135 53,617 -0.03(-0.59%)
Sep 14, 2010 5.342 5.343 5.150 5.165 47,739 -0.18(-3.31%)
Sep 13, 2010 5.327 5.352 5.301 5.342 55,822 +0.04(+0.76%)
Sep 10, 2010 5.296 5.306 5.205 5.301 65,266 +0.05(+0.87%)
Sep 09, 2010 5.301 5.306 5.205 5.256 56,368 +0.01(+0.10%)
Sep 08, 2010 5.003 5.306 5.003 5.251 83,130 +0.24(+4.84%)
Sep 07, 2010 5.008 5.089 4.978 5.008 615 -0.02(-0.30%)
Sep 03, 2010 4.887 5.028 4.832 5.023 79,654 +0.19(+3.98%)
Sep 02, 2010 4.756 4.841 4.649 4.831 18,511 +0.11(+2.36%)
Sep 01, 2010 4.897 4.902 4.660 4.720 165,741 -0.16(-3.21%)
Aug 31, 2010 4.877 4.953 4.796 4.877 1,978 -0.07(-1.33%)
Aug 30, 2010 4.998 5.049 4.943 4.943 52,147 -0.04(-0.81%)
Aug 27, 2010 4.983 5.028 4.932 4.983 53,981 +0.01(+0.20%)
Aug 26, 2010 4.943 5.054 4.937 4.973 431 +0.03(+0.61%)
Aug 25, 2010 4.963 4.963 4.841 4.943 427 -0.03(-0.61%)
Aug 24, 2010 5.028 5.064 4.973 4.973 1,733 -0.06(-1.20%)
Aug 23, 2010 5.084 5.104 5.028 5.034 51,926 -0.04(-0.70%)
Aug 20, 2010 5.054 5.084 5.054 5.069 128,873 -0.01(-0.10%)
Aug 19, 2010 5.266 5.266 5.059 5.074 1,489 -0.22(-4.20%)
Aug 18, 2010 5.251 5.296 5.155 5.296 6,563 +0.05(+0.87%)
Aug 17, 2010 5.251 5.281 5.221 5.251 1,028 +0.02(+0.29%)
Aug 16, 2010 5.074 5.397 5.054 5.236 90,980 +0.15(+2.98%)
Aug 13, 2010 5.084 5.413 5.069 5.084 77,859 -0.30(-5.54%)
Aug 12, 2010 5.549 5.554 5.347 5.382 51,852 -0.29(-5.16%)
Aug 11, 2010 5.832 6.029 5.675 5.675 110,346 -0.18(-3.11%)
Aug 10, 2010 5.827 5.923 5.827 5.857 83,809 +0.02(+0.35%)
Aug 09, 2010 5.979 5.979 5.812 5.837 43,965 -0.14(-2.37%)
Aug 06, 2010 5.979 5.989 5.685 5.979 99,961 +0.22(+3.86%)
Aug 05, 2010 5.766 5.817 5.756 5.756 29,728 -0.05(-0.78%)
Aug 04, 2010 5.827 5.827 5.746 5.802 13,273 +0.02(+0.35%)
Aug 03, 2010 5.817 5.832 5.731 5.781 38,634 -0.04(-0.61%)
Aug 02, 2010 4.685 5.862 3.760 5.817 82,398 +0.02(+0.26%)
Jul 30, 2010 5.802 5.807 5.721 5.802 72,481 +0.04(+0.61%)
Jul 29, 2010 5.711 5.827 5.665 5.766 34,414 +0.11(+1.88%)
Jul 28, 2010 5.660 5.792 5.539 5.660 692 -0.10(-1.75%)
Jul 27, 2010 5.761 5.776 5.660 5.761 39,469 +0.03(+0.44%)
Jul 26, 2010 5.554 5.741 5.498 5.736 66,600 +0.21(+3.84%)
Jul 23, 2010 5.301 5.554 5.301 5.524 36,533 +0.18(+3.41%)
Jul 22, 2010 5.322 5.401 5.276 5.342 51,213 +0.11(+2.03%)
Jul 21, 2010 5.281 5.402 5.231 5.236 32,447 -0.02(-0.29%)
Jul 20, 2010 5.064 5.251 5.064 5.251 41,438 +0.12(+2.36%)
Jul 19, 2010 5.145 5.180 5.059 5.130 37,255 +0.01(+0.20%)
Jul 16, 2010 5.119 5.342 5.104 5.119 84,608 -0.25(-4.70%)
Jul 15, 2010 5.392 5.438 5.327 5.372 44,978 -0.06(-1.02%)
Jul 14, 2010 5.488 5.488 5.407 5.428 41,745 -0.06(-1.11%)
Jul 13, 2010 5.488 5.488 5.382 5.488 1,691 +0.15(+2.74%)
Jul 12, 2010 5.395 5.504 5.231 5.342 80,055 -0.12(-2.22%)
Jul 09, 2010 5.463 5.463 5.347 5.463 102,613 +0.15(+2.76%)
Jul 08, 2010 5.317 5.317 5.231 5.317 46,371 +0.06(+1.06%)
Jul 07, 2010 5.185 5.261 5.150 5.261 42,651 +0.04(+0.77%)
Jul 06, 2010 5.221 5.301 5.190 5.221 864 +0.01(+0.19%)
Jul 02, 2010 5.210 5.301 5.135 5.210 51,332 +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.