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 (%)
Nov 30, 2011 4.529 4.589 4.464 4.589 118,841 +0.15(+3.48%)
Nov 29, 2011 4.584 4.588 4.424 4.434 62,700 -0.15(-3.26%)
Nov 28, 2011 4.614 4.619 4.489 4.584 70,579 +0.09(+2.11%)
Nov 25, 2011 4.569 4.579 4.489 4.489 18,266 -0.08(-1.74%)
Nov 23, 2011 4.649 4.693 4.569 4.569 98,813 -0.08(-1.82%)
Nov 22, 2011 4.708 4.758 4.654 4.654 31,360 -0.06(-1.37%)
Nov 21, 2011 4.773 4.828 4.718 4.718 69,971 -0.01(-0.32%)
Nov 18, 2011 4.723 4.748 4.683 4.733 40,939 +0.00(+0.00%)
Nov 17, 2011 4.718 4.786 4.669 4.733 35,635 +0.03(+0.64%)
Nov 16, 2011 4.718 4.758 4.679 4.703 78,586 -0.01(-0.32%)
Nov 15, 2011 4.614 4.733 4.614 4.718 64,901 +0.03(+0.64%)
Nov 14, 2011 4.728 4.730 4.659 4.688 49,265 -0.12(-2.49%)
Nov 11, 2011 4.808 4.848 4.683 4.808 88,037 -0.01(-0.21%)
Nov 10, 2011 4.938 4.967 4.788 4.818 57,929 -0.17(-3.40%)
Nov 09, 2011 5.107 5.107 4.908 4.987 108,109 -0.16(-3.19%)
Nov 08, 2011 4.997 5.172 4.982 5.152 46,738 +0.16(+3.19%)
Nov 07, 2011 4.997 5.027 4.948 4.992 23,789 +0.01(+0.30%)
Nov 04, 2011 4.933 5.007 4.933 4.977 31,275 -0.01(-0.30%)
Nov 03, 2011 4.982 5.012 4.938 4.992 49,122 +0.00(+0.00%)
Nov 02, 2011 4.649 5.047 4.649 4.992 75,764 +0.41(+8.91%)
Nov 01, 2011 4.559 4.933 4.559 4.584 81,281 -0.42(-8.37%)
Oct 31, 2011 5.122 5.122 4.958 5.002 86,353 -0.13(-2.52%)
Oct 28, 2011 5.182 5.207 5.032 5.132 55,860 -0.10(-1.90%)
Oct 27, 2011 4.982 5.232 4.938 5.232 135,064 +0.32(+6.60%)
Oct 26, 2011 4.843 4.908 4.783 4.908 42,926 +0.10(+2.07%)
Oct 25, 2011 4.908 4.908 4.758 4.808 52,831 -0.16(-3.21%)
Oct 24, 2011 4.933 4.967 4.883 4.967 48,777 +0.09(+1.94%)
Oct 21, 2011 4.833 4.883 4.743 4.873 54,670 +0.10(+2.19%)
Oct 20, 2011 4.753 4.783 4.718 4.768 13,874 +0.04(+0.95%)
Oct 19, 2011 4.763 4.883 4.713 4.723 59,619 -0.08(-1.76%)
Oct 18, 2011 4.703 4.813 4.584 4.808 50,854 +0.16(+3.54%)
Oct 17, 2011 4.768 4.768 4.644 4.644 35,297 -0.17(-3.62%)
Oct 14, 2011 4.808 4.832 4.783 4.818 46,037 +0.04(+0.94%)
Oct 13, 2011 4.833 4.833 4.748 4.773 53,997 -0.07(-1.44%)
Oct 12, 2011 4.833 4.848 4.783 4.843 36,417 +0.05(+1.04%)
Oct 11, 2011 4.743 4.813 4.728 4.793 51,033 +0.04(+0.84%)
Oct 10, 2011 4.494 4.753 4.459 4.753 60,600 +0.31(+7.07%)
Oct 07, 2011 4.644 4.644 4.419 4.439 63,412 -0.19(-4.19%)
Oct 06, 2011 4.499 4.634 4.499 4.634 37,772 +0.10(+2.20%)
Oct 05, 2011 4.629 4.629 4.380 4.534 83,621 -0.08(-1.73%)
Oct 04, 2011 4.360 4.659 4.285 4.614 131,381 +0.26(+6.07%)
Oct 03, 2011 4.509 4.589 4.350 4.350 102,847 -0.18(-3.96%)
Sep 30, 2011 4.489 4.549 4.464 4.529 76,647 -0.00(-0.11%)
Sep 29, 2011 4.514 4.534 4.479 4.534 23,594 +0.07(+1.56%)
Sep 28, 2011 4.574 4.574 4.464 4.464 51,956 -0.14(-3.03%)
Sep 27, 2011 4.659 4.659 4.494 4.604 75,968 +0.04(+0.87%)
Sep 26, 2011 4.609 4.644 4.509 4.564 36,265 +0.04(+0.88%)
Sep 23, 2011 4.464 4.554 4.464 4.524 34,087 +0.12(+2.71%)
Sep 22, 2011 4.484 4.609 4.404 4.404 99,525 -0.18(-3.91%)
Sep 21, 2011 4.803 4.803 4.584 4.584 49,391 -0.20(-4.27%)
Sep 20, 2011 4.858 4.933 4.778 4.788 62,615 -0.04(-0.93%)
Sep 19, 2011 4.908 4.928 4.758 4.833 38,762 -0.14(-2.81%)
Sep 16, 2011 4.768 4.972 4.703 4.972 173,714 +0.27(+5.72%)
Sep 15, 2011 4.723 4.723 4.579 4.703 46,685 +0.02(+0.43%)
Sep 14, 2011 4.654 4.693 4.599 4.683 64,885 +0.04(+0.97%)
Sep 13, 2011 4.634 4.703 4.594 4.639 60,416 +0.01(+0.32%)
Sep 12, 2011 4.589 4.703 4.569 4.624 63,860 +0.05(+1.09%)
Sep 09, 2011 4.599 4.644 4.569 4.574 69,345 -0.02(-0.54%)
Sep 08, 2011 4.589 4.639 4.589 4.599 82,058 +0.02(+0.44%)
Sep 07, 2011 4.484 4.599 4.464 4.579 95,658 +0.13(+2.91%)
Sep 06, 2011 4.340 4.549 4.340 4.449 129,862 +0.00(+0.00%)
Sep 02, 2011 4.484 4.524 4.414 4.449 90,684 -0.05(-1.11%)
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.