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 (%)
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%)
Jul 01, 2010 5.079 5.145 5.079 5.119 46,870 +0.03(+0.60%)
Jun 30, 2010 5.089 5.281 5.089 5.089 1,357 -0.19(-3.64%)
Jun 29, 2010 5.387 5.392 5.281 5.281 72,498 -0.23(-4.13%)
Jun 25, 2010 5.509 5.509 4.983 5.509 802,168 +0.49(+9.66%)
Jun 24, 2010 5.089 5.089 4.932 5.023 33,503 -0.09(-1.68%)
Jun 23, 2010 5.281 5.306 5.049 5.109 63,202 -0.16(-3.07%)
Jun 22, 2010 5.271 5.382 5.205 5.271 498 +0.01(+0.10%)
Jun 21, 2010 5.175 5.306 5.124 5.266 110,892 +0.07(+1.36%)
Jun 18, 2010 5.195 5.231 5.130 5.195 152,558 +0.05(+0.98%)
Jun 17, 2010 5.130 5.175 5.028 5.145 52,519 +0.00(+0.00%)
Jun 16, 2010 5.165 5.286 5.130 5.145 126,235 +0.03(+0.49%)
Jun 15, 2010 5.119 5.130 4.932 5.119 866 +0.10(+1.91%)
Jun 14, 2010 4.953 5.034 4.950 5.023 78,059 +0.10(+2.05%)
Jun 11, 2010 4.750 4.958 4.660 4.922 69,303 +0.14(+2.85%)
Jun 10, 2010 4.786 4.786 4.498 4.786 805 +0.33(+7.37%)
Jun 09, 2010 4.427 4.574 4.382 4.457 98,647 +0.02(+0.34%)
Jun 08, 2010 4.478 4.599 4.407 4.442 64,261 -0.04(-0.79%)
Jun 07, 2010 4.750 4.781 4.412 4.478 178,860 -0.28(-5.94%)
Jun 04, 2010 4.761 5.054 4.725 4.761 83,518 -0.31(-6.18%)
Jun 03, 2010 4.786 5.205 4.786 5.074 192,998 +0.29(+6.02%)
Jun 02, 2010 4.786 4.786 4.589 4.786 54,106 +0.16(+3.38%)
Jun 01, 2010 4.548 4.821 4.528 4.629 107,540 +0.03(+0.66%)
May 28, 2010 4.599 4.847 4.564 4.599 211,701 -0.14(-2.99%)
May 27, 2010 4.887 4.922 4.579 4.740 97,721 +0.25(+5.51%)
May 26, 2010 4.493 4.584 4.296 4.493 662 +0.21(+4.96%)
May 25, 2010 4.346 4.346 4.235 4.281 62,017 -0.07(-1.51%)
May 24, 2010 4.417 4.432 4.346 4.346 38,062 -0.07(-1.49%)
May 21, 2010 4.346 4.513 4.346 4.412 114,159 +0.04(+0.81%)
May 20, 2010 4.488 4.509 4.371 4.377 342,946 -0.40(-8.46%)
May 19, 2010 4.801 4.852 4.740 4.781 48,938 -0.05(-1.05%)
May 18, 2010 4.892 4.902 4.826 4.831 106,790 -0.03(-0.62%)
May 17, 2010 4.877 4.907 4.811 4.862 49,230 -0.02(-0.31%)
May 14, 2010 4.877 4.948 4.852 4.877 45,611 -0.13(-2.53%)
May 13, 2010 5.044 5.064 4.894 5.003 74,343 -0.16(-3.04%)
May 12, 2010 4.665 5.210 4.665 5.160 223,789 +0.51(+10.86%)
May 11, 2010 4.654 4.688 4.614 4.654 50,420 -0.02(-0.32%)
May 10, 2010 4.564 4.675 4.564 4.670 101,855 +0.16(+3.59%)
May 07, 2010 4.513 4.579 4.422 4.508 111,846 -0.01(-0.11%)
May 06, 2010 4.609 4.756 4.513 4.513 114,802 -0.10(-2.19%)
May 05, 2010 4.725 4.735 4.559 4.614 53,904 -0.14(-2.98%)
May 04, 2010 4.761 4.796 4.705 4.756 46,565 -0.04(-0.74%)
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.