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

Umh Properties (NY: UMH )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 5.195 5.195 5.028 5.074 85,135 -0.13(-2.52%)
Oct 28, 2011 5.256 5.281 5.104 5.205 55,072 -0.10(-1.90%)
Oct 27, 2011 5.054 5.306 5.008 5.306 133,159 +0.33(+6.60%)
Oct 26, 2011 4.912 4.978 4.852 4.978 42,321 +0.10(+2.07%)
Oct 25, 2011 4.978 4.978 4.826 4.877 52,086 -0.16(-3.21%)
Oct 24, 2011 5.003 5.039 4.953 5.039 48,089 +0.10(+1.94%)
Oct 21, 2011 4.902 4.953 4.811 4.943 53,898 +0.11(+2.19%)
Oct 20, 2011 4.821 4.852 4.786 4.836 13,679 +0.05(+0.95%)
Oct 19, 2011 4.831 4.953 4.781 4.791 58,778 -0.09(-1.76%)
Oct 18, 2011 4.771 4.882 4.649 4.877 50,137 +0.17(+3.54%)
Oct 17, 2011 4.836 4.836 4.710 4.710 34,800 -0.18(-3.62%)
Oct 14, 2011 4.877 4.902 4.852 4.887 45,388 +0.05(+0.94%)
Oct 13, 2011 4.902 4.902 4.816 4.841 53,235 -0.07(-1.44%)
Oct 12, 2011 4.902 4.917 4.852 4.912 35,904 +0.05(+1.04%)
Oct 11, 2011 4.811 4.882 4.796 4.862 50,313 +0.04(+0.84%)
Oct 10, 2011 4.558 4.821 4.523 4.821 59,745 +0.32(+7.07%)
Oct 07, 2011 4.710 4.710 4.483 4.503 62,518 -0.20(-4.19%)
Oct 06, 2011 4.564 4.700 4.564 4.700 37,239 +0.10(+2.20%)
Oct 05, 2011 4.695 4.695 4.442 4.599 82,442 -0.08(-1.73%)
Oct 04, 2011 4.422 4.725 4.346 4.680 129,528 +0.27(+6.07%)
Oct 03, 2011 4.574 4.654 4.412 4.412 101,396 -0.18(-3.96%)
Sep 30, 2011 4.553 4.614 4.528 4.594 75,566 -0.01(-0.11%)
Sep 29, 2011 4.579 4.599 4.543 4.599 23,262 +0.07(+1.56%)
Sep 28, 2011 4.639 4.639 4.528 4.528 51,223 -0.14(-3.03%)
Sep 27, 2011 4.725 4.725 4.558 4.670 74,897 +0.04(+0.87%)
Sep 26, 2011 4.675 4.710 4.574 4.629 35,753 +0.04(+0.88%)
Sep 23, 2011 4.528 4.619 4.528 4.589 33,606 +0.12(+2.71%)
Sep 22, 2011 4.548 4.675 4.468 4.468 98,121 -0.18(-3.91%)
Sep 21, 2011 4.872 4.872 4.649 4.649 48,694 -0.21(-4.27%)
Sep 20, 2011 4.927 5.003 4.847 4.857 61,732 -0.05(-0.93%)
Sep 19, 2011 4.978 4.998 4.826 4.902 38,215 -0.14(-2.81%)
Sep 16, 2011 4.836 5.044 4.771 5.044 171,263 +0.27(+5.72%)
Sep 15, 2011 4.791 4.791 4.644 4.771 46,027 +0.02(+0.43%)
Sep 14, 2011 4.720 4.761 4.665 4.750 63,970 +0.05(+0.97%)
Sep 13, 2011 4.700 4.771 4.660 4.705 59,563 +0.02(+0.32%)
Sep 12, 2011 4.654 4.771 4.634 4.690 62,959 +0.05(+1.09%)
Sep 09, 2011 4.665 4.710 4.634 4.639 68,367 -0.03(-0.54%)
Sep 08, 2011 4.654 4.705 4.654 4.665 80,900 +0.02(+0.44%)
Sep 07, 2011 4.548 4.665 4.528 4.644 94,308 +0.13(+2.91%)
Sep 06, 2011 4.402 4.614 4.402 4.513 128,030 +0.00(+0.00%)
Sep 02, 2011 4.548 4.589 4.478 4.513 89,405 -0.05(-1.11%)
Sep 01, 2011 4.695 4.720 4.553 4.564 52,127 -0.11(-2.27%)
Aug 31, 2011 4.801 4.801 4.670 4.670 79,624 -0.15(-3.14%)
Aug 30, 2011 4.761 4.836 4.756 4.821 28,080 +0.04(+0.74%)
Aug 29, 2011 4.756 4.801 4.700 4.786 43,389 +0.06(+1.18%)
Aug 26, 2011 4.761 4.776 4.680 4.730 59,870 -0.02(-0.43%)
Aug 25, 2011 4.831 4.831 4.750 4.750 28,780 -0.08(-1.67%)
Aug 24, 2011 4.781 4.836 4.771 4.831 44,331 +0.04(+0.84%)
Aug 23, 2011 4.609 4.791 4.589 4.791 43,375 +0.19(+4.18%)
Aug 22, 2011 4.624 4.649 4.508 4.599 62,215 +0.02(+0.33%)
Aug 19, 2011 4.649 4.761 4.584 4.584 80,497 -0.12(-2.47%)
Aug 18, 2011 4.685 4.862 4.680 4.700 160,325 -0.12(-2.41%)
Aug 17, 2011 4.826 4.917 4.781 4.816 65,478 +0.03(+0.63%)
Aug 16, 2011 4.862 4.887 4.761 4.786 79,838 -0.12(-2.37%)
Aug 15, 2011 4.841 4.907 4.816 4.902 43,320 +0.07(+1.46%)
Aug 12, 2011 4.882 4.882 4.749 4.831 53,851 +0.05(+0.95%)
Aug 11, 2011 4.882 4.912 4.649 4.786 175,670 +0.09(+1.83%)
Aug 10, 2011 5.210 5.236 4.700 4.700 178,284 -0.61(-11.51%)
Aug 09, 2011 5.150 5.311 4.836 5.311 168,734 +0.48(+9.82%)
Aug 08, 2011 5.140 5.289 4.836 4.836 145,749 -0.38(-7.27%)
Aug 05, 2011 5.185 5.306 5.109 5.215 78,187 +0.05(+0.98%)
Aug 04, 2011 5.271 5.317 5.155 5.165 61,079 -0.14(-2.67%)
Aug 03, 2011 5.306 5.347 5.176 5.306 40,983 +0.01(+0.19%)
Aug 02, 2011 5.438 5.488 5.296 5.296 48,000 -0.15(-2.78%)
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.