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 (%)
Sep 30, 2010 5.383 5.388 5.333 5.353 656 -0.03(-0.56%)
Sep 29, 2010 5.363 5.383 5.338 5.383 27,715 +0.01(+0.28%)
Sep 28, 2010 5.368 5.378 5.199 5.368 3,801 +0.05(+1.03%)
Sep 27, 2010 5.368 5.378 5.264 5.314 26,871 -0.07(-1.30%)
Sep 24, 2010 5.214 5.383 5.209 5.383 39,060 +0.21(+4.15%)
Sep 23, 2010 5.249 5.304 5.034 5.169 762 -0.09(-1.80%)
Sep 22, 2010 5.423 5.423 5.239 5.264 29,262 -0.17(-3.12%)
Sep 21, 2010 5.488 5.508 5.413 5.433 21,594 -0.06(-1.18%)
Sep 20, 2010 5.323 5.508 5.234 5.498 113,086 +0.13(+2.41%)
Sep 17, 2010 5.368 5.368 5.004 5.368 282,147 +0.30(+6.00%)
Sep 15, 2010 5.099 5.139 5.014 5.064 54,362 -0.03(-0.59%)
Sep 14, 2010 5.269 5.270 5.079 5.094 48,401 -0.17(-3.31%)
Sep 13, 2010 5.254 5.279 5.229 5.269 56,597 +0.04(+0.76%)
Sep 10, 2010 5.224 5.234 5.134 5.229 66,172 +0.04(+0.87%)
Sep 09, 2010 5.229 5.234 5.134 5.184 57,150 +0.00(+0.10%)
Sep 08, 2010 4.935 5.234 4.935 5.179 84,284 +0.24(+4.84%)
Sep 07, 2010 4.940 5.019 4.910 4.940 623 -0.01(-0.30%)
Sep 03, 2010 4.820 4.960 4.766 4.955 80,760 +0.19(+3.97%)
Sep 02, 2010 4.690 4.775 4.586 4.765 18,768 +0.11(+2.36%)
Sep 01, 2010 4.830 4.835 4.596 4.656 168,042 -0.15(-3.21%)
Aug 31, 2010 4.810 4.885 4.730 4.810 2,006 -0.06(-1.33%)
Aug 30, 2010 4.930 4.980 4.875 4.875 52,871 -0.04(-0.81%)
Aug 27, 2010 4.915 4.960 4.865 4.915 54,731 +0.01(+0.20%)
Aug 26, 2010 4.875 4.985 4.870 4.905 437 +0.03(+0.61%)
Aug 25, 2010 4.895 4.895 4.775 4.875 433 -0.03(-0.61%)
Aug 24, 2010 4.960 4.994 4.905 4.905 1,757 -0.06(-1.20%)
Aug 23, 2010 5.014 5.034 4.960 4.965 52,646 -0.03(-0.70%)
Aug 20, 2010 4.985 5.014 4.985 4.999 130,662 -0.00(-0.10%)
Aug 19, 2010 5.194 5.194 4.990 5.004 1,510 -0.22(-4.20%)
Aug 18, 2010 5.179 5.224 5.084 5.224 6,654 +0.04(+0.87%)
Aug 17, 2010 5.179 5.209 5.149 5.179 1,043 +0.01(+0.29%)
Aug 16, 2010 5.004 5.323 4.985 5.164 92,243 +0.15(+2.98%)
Aug 13, 2010 5.014 5.338 4.999 5.014 78,940 -0.29(-5.54%)
Aug 12, 2010 5.473 5.478 5.274 5.309 52,572 -0.29(-5.16%)
Aug 11, 2010 5.752 5.947 5.598 5.598 111,878 -0.18(-3.11%)
Aug 10, 2010 5.747 5.842 5.747 5.777 84,973 +0.02(+0.35%)
Aug 09, 2010 5.897 5.897 5.732 5.757 44,576 -0.14(-2.37%)
Aug 06, 2010 5.897 5.907 5.608 5.897 101,349 +0.22(+3.86%)
Aug 05, 2010 5.687 5.737 5.677 5.677 30,141 -0.04(-0.78%)
Aug 04, 2010 5.747 5.747 5.667 5.722 13,457 +0.02(+0.35%)
Aug 03, 2010 5.737 5.752 5.652 5.702 39,171 -0.03(-0.61%)
Aug 02, 2010 4.621 5.782 3.708 5.737 83,542 +0.01(+0.26%)
Jul 30, 2010 5.722 5.727 5.642 5.722 73,487 +0.03(+0.61%)
Jul 29, 2010 5.633 5.747 5.588 5.687 34,892 +0.10(+1.88%)
Jul 28, 2010 5.583 5.712 5.463 5.583 702 -0.10(-1.75%)
Jul 27, 2010 5.682 5.697 5.583 5.682 40,017 +0.02(+0.44%)
Jul 26, 2010 5.478 5.662 5.423 5.657 67,525 +0.21(+3.84%)
Jul 23, 2010 5.229 5.478 5.229 5.448 37,040 +0.18(+3.41%)
Jul 22, 2010 5.249 5.327 5.204 5.269 51,924 +0.10(+2.03%)
Jul 21, 2010 5.209 5.328 5.159 5.164 32,897 -0.01(-0.29%)
Jul 20, 2010 4.994 5.179 4.994 5.179 42,014 +0.12(+2.36%)
Jul 19, 2010 5.074 5.109 4.990 5.059 37,772 +0.01(+0.20%)
Jul 16, 2010 5.049 5.269 5.034 5.049 85,783 -0.25(-4.70%)
Jul 15, 2010 5.318 5.363 5.254 5.299 45,603 -0.05(-1.02%)
Jul 14, 2010 5.413 5.413 5.333 5.353 42,325 -0.06(-1.11%)
Jul 13, 2010 5.413 5.413 5.309 5.413 1,715 +0.14(+2.74%)
Jul 12, 2010 5.321 5.428 5.159 5.269 81,167 -0.12(-2.22%)
Jul 09, 2010 5.388 5.388 5.274 5.388 104,038 +0.14(+2.76%)
Jul 08, 2010 5.244 5.244 5.159 5.244 47,015 +0.05(+1.06%)
Jul 07, 2010 5.114 5.189 5.079 5.189 43,243 +0.04(+0.77%)
Jul 06, 2010 5.149 5.229 5.119 5.149 876 +0.01(+0.19%)
Jul 02, 2010 5.139 5.229 5.064 5.139 52,045 +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.