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 (%)
Dec 30, 2011 4.581 4.675 4.581 4.641 77,275 +0.06(+1.31%)
Dec 29, 2011 4.526 4.591 4.501 4.581 57,674 +0.05(+1.21%)
Dec 28, 2011 4.631 4.646 4.521 4.526 61,107 -0.10(-2.26%)
Dec 27, 2011 4.631 4.636 4.581 4.631 37,108 +0.02(+0.43%)
Dec 23, 2011 4.611 4.631 4.596 4.611 27,083 +0.05(+1.09%)
Dec 21, 2011 4.531 4.581 4.496 4.561 50,014 +0.00(+0.11%)
Dec 20, 2011 4.446 4.556 4.446 4.556 104,720 +0.14(+3.28%)
Dec 19, 2011 4.451 4.551 4.411 4.411 104,766 -0.04(-1.01%)
Dec 16, 2011 4.481 4.516 4.406 4.456 251,861 +0.04(+0.90%)
Dec 15, 2011 4.546 4.546 4.366 4.416 200,986 -0.07(-1.56%)
Dec 14, 2011 4.416 4.516 4.416 4.486 68,564 +0.04(+0.90%)
Dec 13, 2011 4.531 4.561 4.436 4.446 113,529 -0.10(-2.30%)
Dec 12, 2011 4.546 4.586 4.546 4.551 39,873 -0.07(-1.62%)
Dec 09, 2011 4.571 4.646 4.546 4.626 47,659 +0.08(+1.75%)
Dec 08, 2011 4.601 4.606 4.541 4.546 53,934 -0.07(-1.51%)
Dec 07, 2011 4.636 4.651 4.566 4.616 32,627 -0.06(-1.28%)
Dec 06, 2011 4.651 4.685 4.546 4.675 41,177 +0.02(+0.54%)
Dec 05, 2011 4.631 4.651 4.606 4.651 58,854 +0.06(+1.30%)
Dec 02, 2011 4.566 4.611 4.546 4.591 30,711 +0.06(+1.32%)
Dec 01, 2011 4.561 4.631 4.516 4.531 54,474 -0.06(-1.30%)
Nov 30, 2011 4.531 4.591 4.466 4.591 118,791 +0.15(+3.48%)
Nov 29, 2011 4.586 4.590 4.426 4.436 62,674 -0.15(-3.26%)
Nov 28, 2011 4.616 4.621 4.491 4.586 70,550 +0.09(+2.11%)
Nov 25, 2011 4.571 4.581 4.491 4.491 18,258 -0.08(-1.74%)
Nov 23, 2011 4.651 4.695 4.571 4.571 98,771 -0.08(-1.82%)
Nov 22, 2011 4.710 4.760 4.656 4.656 31,347 -0.06(-1.37%)
Nov 21, 2011 4.775 4.830 4.720 4.720 69,942 -0.01(-0.32%)
Nov 18, 2011 4.725 4.750 4.685 4.735 40,922 +0.00(+0.00%)
Nov 17, 2011 4.720 4.788 4.670 4.735 35,620 +0.03(+0.64%)
Nov 16, 2011 4.720 4.760 4.680 4.705 78,553 -0.01(-0.32%)
Nov 15, 2011 4.616 4.735 4.616 4.720 64,874 +0.03(+0.64%)
Nov 14, 2011 4.730 4.732 4.661 4.690 49,244 -0.12(-2.49%)
Nov 11, 2011 4.810 4.850 4.685 4.810 88,000 -0.01(-0.21%)
Nov 10, 2011 4.940 4.970 4.790 4.820 57,905 -0.17(-3.40%)
Nov 09, 2011 5.109 5.109 4.910 4.990 108,064 -0.16(-3.19%)
Nov 08, 2011 4.999 5.174 4.985 5.154 46,718 +0.16(+3.19%)
Nov 07, 2011 4.999 5.029 4.950 4.994 23,779 +0.01(+0.30%)
Nov 04, 2011 4.935 5.009 4.935 4.980 31,262 -0.01(-0.30%)
Nov 03, 2011 4.985 5.014 4.940 4.994 49,102 +0.00(+0.00%)
Nov 02, 2011 4.651 5.049 4.651 4.994 75,732 +0.41(+8.91%)
Nov 01, 2011 4.561 4.935 4.561 4.586 81,247 -0.42(-8.37%)
Oct 31, 2011 5.124 5.124 4.960 5.004 86,317 -0.13(-2.52%)
Oct 28, 2011 5.184 5.209 5.034 5.134 55,836 -0.10(-1.90%)
Oct 27, 2011 4.985 5.234 4.940 5.234 135,007 +0.32(+6.60%)
Oct 26, 2011 4.845 4.910 4.785 4.910 42,908 +0.10(+2.07%)
Oct 25, 2011 4.910 4.910 4.760 4.810 52,809 -0.16(-3.21%)
Oct 24, 2011 4.935 4.970 4.885 4.970 48,756 +0.09(+1.94%)
Oct 21, 2011 4.835 4.885 4.745 4.875 54,647 +0.10(+2.19%)
Oct 20, 2011 4.755 4.785 4.720 4.770 13,868 +0.04(+0.95%)
Oct 19, 2011 4.765 4.885 4.715 4.725 59,594 -0.08(-1.76%)
Oct 18, 2011 4.705 4.815 4.586 4.810 50,833 +0.16(+3.54%)
Oct 17, 2011 4.770 4.770 4.646 4.646 35,283 -0.17(-3.62%)
Oct 14, 2011 4.810 4.834 4.785 4.820 46,018 +0.04(+0.94%)
Oct 13, 2011 4.835 4.835 4.750 4.775 53,975 -0.07(-1.44%)
Oct 12, 2011 4.835 4.850 4.785 4.845 36,402 +0.05(+1.04%)
Oct 11, 2011 4.745 4.815 4.730 4.795 51,011 +0.04(+0.84%)
Oct 10, 2011 4.496 4.755 4.461 4.755 60,575 +0.31(+7.07%)
Oct 07, 2011 4.646 4.646 4.421 4.441 63,386 -0.19(-4.19%)
Oct 06, 2011 4.501 4.636 4.501 4.636 37,756 +0.10(+2.20%)
Oct 05, 2011 4.631 4.631 4.381 4.536 83,586 -0.08(-1.73%)
Oct 04, 2011 4.361 4.661 4.287 4.616 131,326 +0.26(+6.07%)
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.