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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.523 4.523 4.399 4.399 84,515 -0.14(-3.14%)
Aug 30, 2011 4.485 4.557 4.480 4.542 29,805 +0.03(+0.74%)
Aug 29, 2011 4.480 4.523 4.428 4.509 46,054 +0.05(+1.18%)
Aug 26, 2011 4.485 4.499 4.409 4.457 63,548 -0.02(-0.43%)
Aug 25, 2011 4.552 4.552 4.476 4.476 30,548 -0.08(-1.67%)
Aug 24, 2011 4.504 4.557 4.495 4.552 47,054 +0.04(+0.84%)
Aug 23, 2011 4.342 4.514 4.323 4.514 46,040 +0.18(+4.18%)
Aug 22, 2011 4.357 4.380 4.247 4.333 66,036 +0.01(+0.33%)
Aug 19, 2011 4.380 4.485 4.318 4.318 85,441 -0.11(-2.47%)
Aug 18, 2011 4.414 4.580 4.409 4.428 170,172 -0.11(-2.41%)
Aug 17, 2011 4.547 4.633 4.504 4.537 69,500 +0.03(+0.63%)
Aug 16, 2011 4.580 4.604 4.485 4.509 84,741 -0.11(-2.37%)
Aug 15, 2011 4.561 4.623 4.537 4.618 45,981 +0.07(+1.46%)
Aug 12, 2011 4.599 4.599 4.475 4.552 57,159 +0.04(+0.95%)
Aug 11, 2011 4.599 4.628 4.380 4.509 186,460 +0.17(+3.84%)
Aug 10, 2011 4.814 4.837 4.342 4.342 192,969 -0.56(-11.51%)
Aug 09, 2011 4.758 4.907 4.468 4.907 182,633 +0.44(+9.82%)
Aug 08, 2011 4.748 4.887 4.468 4.468 157,755 -0.35(-7.27%)
Aug 05, 2011 4.791 4.903 4.720 4.819 84,628 +0.05(+0.98%)
Aug 04, 2011 4.870 4.912 4.763 4.772 66,110 -0.13(-2.67%)
Aug 03, 2011 4.903 4.940 4.782 4.903 44,359 +0.01(+0.19%)
Aug 02, 2011 5.024 5.071 4.893 4.893 51,954 -0.14(-2.78%)
Aug 01, 2011 4.982 5.057 4.982 5.033 56,291 +0.05(+0.94%)
Jul 29, 2011 5.061 5.080 4.977 4.987 44,196 -0.10(-2.02%)
Jul 28, 2011 5.010 5.113 5.010 5.089 26,972 +0.11(+2.16%)
Jul 27, 2011 5.365 5.365 4.982 4.982 83,634 -0.15(-3.00%)
Jul 26, 2011 5.085 5.150 5.071 5.136 18,489 +0.06(+1.10%)
Jul 25, 2011 5.201 5.285 5.080 5.080 51,994 -0.15(-2.86%)
Jul 22, 2011 5.285 5.285 5.225 5.229 29,624 -0.04(-0.71%)
Jul 21, 2011 5.178 5.276 5.176 5.267 71,278 +0.10(+1.90%)
Jul 20, 2011 5.150 5.183 5.150 5.169 12,676 -0.01(-0.27%)
Jul 19, 2011 5.019 5.183 4.987 5.183 57,413 +0.19(+3.74%)
Jul 18, 2011 5.057 5.057 4.923 4.996 51,168 -0.07(-1.38%)
Jul 15, 2011 5.080 5.103 5.057 5.066 48,707 -0.02(-0.37%)
Jul 14, 2011 5.089 5.113 5.066 5.085 32,723 -0.01(-0.27%)
Jul 13, 2011 5.047 5.099 5.019 5.099 49,786 +0.07(+1.30%)
Jul 12, 2011 5.187 5.187 5.029 5.033 57,976 -0.15(-2.88%)
Jul 11, 2011 5.253 5.253 5.150 5.183 45,229 -0.07(-1.33%)
Jul 08, 2011 5.318 5.318 5.248 5.253 43,633 -0.03(-0.62%)
Jul 07, 2011 5.285 5.323 5.257 5.285 83,131 +0.00(+0.00%)
Jul 06, 2011 5.229 5.285 5.197 5.285 114,282 +0.07(+1.43%)
Jul 05, 2011 5.047 5.211 5.029 5.211 130,671 +0.16(+3.24%)
Jul 01, 2011 4.996 5.047 4.982 5.047 61,454 +0.05(+1.03%)
Jun 30, 2011 4.912 5.019 4.879 4.996 73,354 +0.09(+1.90%)
Jun 29, 2011 4.879 4.910 4.856 4.903 53,695 +0.01(+0.19%)
Jun 28, 2011 4.903 4.903 4.833 4.893 56,618 -0.01(-0.19%)
Jun 27, 2011 4.837 4.903 4.819 4.903 43,492 +0.04(+0.86%)
Jun 24, 2011 4.819 4.903 4.809 4.861 266,430 +0.05(+0.97%)
Jun 23, 2011 4.809 4.837 4.781 4.814 42,978 +0.00(+0.00%)
Jun 22, 2011 4.833 4.842 4.809 4.814 30,042 -0.04(-0.87%)
Jun 21, 2011 4.842 4.856 4.809 4.856 54,142 +0.04(+0.78%)
Jun 20, 2011 4.823 4.833 4.800 4.819 33,297 +0.02(+0.49%)
Jun 17, 2011 4.800 4.809 4.698 4.795 149,580 +0.02(+0.39%)
Jun 16, 2011 4.669 4.791 4.669 4.777 99,759 +0.08(+1.79%)
Jun 15, 2011 4.702 4.716 4.641 4.692 68,044 -0.02(-0.40%)
Jun 14, 2011 4.646 4.716 4.641 4.711 79,293 +0.07(+1.41%)
Jun 13, 2011 4.697 4.702 4.613 4.646 59,814 -0.04(-0.90%)
Jun 10, 2011 4.678 4.697 4.678 4.688 69,736 -0.02(-0.40%)
Jun 09, 2011 4.683 4.711 4.674 4.706 38,386 +0.02(+0.40%)
Jun 08, 2011 4.660 4.688 4.660 4.688 80,027 +0.02(+0.40%)
Jun 07, 2011 4.646 4.688 4.646 4.669 51,088 +0.03(+0.71%)
Jun 06, 2011 4.622 4.674 4.613 4.636 76,001 +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.