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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.193 5.193 5.026 5.072 85,170 -0.13(-2.52%)
Oct 28, 2011 5.254 5.279 5.102 5.203 55,095 -0.10(-1.90%)
Oct 27, 2011 5.052 5.304 5.006 5.304 133,214 +0.33(+6.60%)
Oct 26, 2011 4.910 4.976 4.850 4.976 42,338 +0.10(+2.07%)
Oct 25, 2011 4.976 4.976 4.824 4.875 52,108 -0.16(-3.21%)
Oct 24, 2011 5.001 5.036 4.951 5.036 48,109 +0.10(+1.94%)
Oct 21, 2011 4.900 4.951 4.809 4.940 53,921 +0.11(+2.19%)
Oct 20, 2011 4.819 4.850 4.784 4.834 13,684 +0.05(+0.95%)
Oct 19, 2011 4.829 4.951 4.779 4.789 58,802 -0.09(-1.76%)
Oct 18, 2011 4.769 4.880 4.647 4.875 50,158 +0.17(+3.54%)
Oct 17, 2011 4.834 4.834 4.708 4.708 34,814 -0.18(-3.62%)
Oct 14, 2011 4.875 4.900 4.850 4.885 45,407 +0.05(+0.94%)
Oct 13, 2011 4.900 4.900 4.814 4.839 53,258 -0.07(-1.44%)
Oct 12, 2011 4.900 4.915 4.850 4.910 35,919 +0.05(+1.04%)
Oct 11, 2011 4.809 4.880 4.794 4.860 50,334 +0.04(+0.84%)
Oct 10, 2011 4.557 4.819 4.521 4.819 59,770 +0.32(+7.07%)
Oct 07, 2011 4.708 4.708 4.481 4.501 62,544 -0.20(-4.19%)
Oct 06, 2011 4.562 4.698 4.562 4.698 37,255 +0.10(+2.20%)
Oct 05, 2011 4.693 4.693 4.440 4.597 82,476 -0.08(-1.73%)
Oct 04, 2011 4.420 4.723 4.344 4.678 129,582 +0.27(+6.07%)
Oct 03, 2011 4.572 4.653 4.410 4.410 101,438 -0.18(-3.96%)
Sep 30, 2011 4.552 4.612 4.526 4.592 75,597 -0.01(-0.11%)
Sep 29, 2011 4.577 4.597 4.541 4.597 23,271 +0.07(+1.56%)
Sep 28, 2011 4.637 4.637 4.526 4.526 51,244 -0.14(-3.03%)
Sep 27, 2011 4.723 4.723 4.557 4.668 74,928 +0.04(+0.87%)
Sep 26, 2011 4.673 4.708 4.572 4.627 35,768 +0.04(+0.88%)
Sep 23, 2011 4.526 4.617 4.526 4.587 33,620 +0.12(+2.71%)
Sep 22, 2011 4.546 4.673 4.466 4.466 98,162 -0.18(-3.91%)
Sep 21, 2011 4.870 4.870 4.647 4.647 48,715 -0.21(-4.27%)
Sep 20, 2011 4.925 5.001 4.845 4.855 61,758 -0.05(-0.93%)
Sep 19, 2011 4.976 4.996 4.824 4.900 38,231 -0.14(-2.81%)
Sep 16, 2011 4.834 5.042 4.769 5.042 171,335 +0.27(+5.72%)
Sep 15, 2011 4.789 4.789 4.642 4.769 46,046 +0.02(+0.43%)
Sep 14, 2011 4.718 4.759 4.663 4.749 63,997 +0.05(+0.97%)
Sep 13, 2011 4.698 4.769 4.658 4.703 59,588 +0.02(+0.32%)
Sep 12, 2011 4.653 4.769 4.632 4.688 62,985 +0.05(+1.09%)
Sep 09, 2011 4.663 4.708 4.632 4.637 68,395 -0.03(-0.54%)
Sep 08, 2011 4.653 4.703 4.653 4.663 80,934 +0.02(+0.44%)
Sep 07, 2011 4.546 4.663 4.526 4.642 94,348 +0.13(+2.91%)
Sep 06, 2011 4.400 4.612 4.400 4.511 128,083 +0.00(+0.00%)
Sep 02, 2011 4.546 4.587 4.476 4.511 89,442 -0.05(-1.11%)
Sep 01, 2011 4.693 4.718 4.552 4.562 52,149 -0.11(-2.27%)
Aug 31, 2011 4.799 4.799 4.668 4.668 79,657 -0.15(-3.14%)
Aug 30, 2011 4.759 4.834 4.754 4.819 28,092 +0.04(+0.74%)
Aug 29, 2011 4.754 4.799 4.698 4.784 43,407 +0.06(+1.18%)
Aug 26, 2011 4.759 4.774 4.678 4.728 59,895 -0.02(-0.43%)
Aug 25, 2011 4.829 4.829 4.749 4.749 28,792 -0.08(-1.67%)
Aug 24, 2011 4.779 4.834 4.769 4.829 44,350 +0.04(+0.84%)
Aug 23, 2011 4.607 4.789 4.587 4.789 43,394 +0.19(+4.18%)
Aug 22, 2011 4.622 4.647 4.506 4.597 62,241 +0.02(+0.33%)
Aug 19, 2011 4.647 4.759 4.582 4.582 80,530 -0.12(-2.47%)
Aug 18, 2011 4.683 4.860 4.678 4.698 160,392 -0.12(-2.41%)
Aug 17, 2011 4.824 4.915 4.779 4.814 65,505 +0.03(+0.63%)
Aug 16, 2011 4.860 4.885 4.759 4.784 79,871 -0.12(-2.37%)
Aug 15, 2011 4.839 4.905 4.814 4.900 43,338 +0.07(+1.46%)
Aug 12, 2011 4.880 4.880 4.748 4.829 53,873 +0.05(+0.95%)
Aug 11, 2011 4.880 4.910 4.647 4.784 175,743 +0.09(+1.83%)
Aug 10, 2011 5.208 5.233 4.698 4.698 178,358 -0.61(-11.51%)
Aug 09, 2011 5.148 5.309 4.834 5.309 168,805 +0.47(+9.82%)
Aug 08, 2011 5.137 5.287 4.834 4.834 145,810 -0.38(-7.27%)
Aug 05, 2011 5.183 5.304 5.107 5.213 78,220 +0.05(+0.98%)
Aug 04, 2011 5.269 5.314 5.153 5.163 61,105 -0.14(-2.67%)
Aug 03, 2011 5.304 5.345 5.173 5.304 41,000 +0.01(+0.19%)
Aug 02, 2011 5.436 5.486 5.294 5.294 48,020 -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.