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 (%)
Feb 28, 2011 5.184 5.214 5.159 5.164 27,083 -0.02(-0.48%)
Feb 25, 2011 5.199 5.199 5.149 5.189 44,977 +0.00(+0.00%)
Feb 24, 2011 5.259 5.259 5.170 5.189 57,082 -0.05(-1.05%)
Feb 23, 2011 5.234 5.331 5.219 5.244 21,277 +0.00(+0.00%)
Feb 22, 2011 5.284 5.294 5.229 5.244 36,406 -0.01(-0.28%)
Feb 18, 2011 5.179 5.259 5.159 5.259 96,209 +0.09(+1.74%)
Feb 17, 2011 5.134 5.174 5.124 5.169 61,604 +0.00(+0.00%)
Feb 16, 2011 5.174 5.184 5.134 5.169 51,276 -0.01(-0.19%)
Feb 15, 2011 5.189 5.199 5.139 5.179 49,731 -0.03(-0.57%)
Feb 14, 2011 5.234 5.238 5.184 5.209 73,625 -0.03(-0.67%)
Feb 11, 2011 5.209 5.249 5.139 5.244 54,619 -0.06(-1.22%)
Feb 10, 2011 5.274 5.318 5.209 5.309 71,182 -0.00(-0.09%)
Feb 09, 2011 5.294 5.333 5.289 5.314 88,792 +0.00(+0.00%)
Feb 08, 2011 5.294 5.318 5.254 5.314 39,496 +0.00(+0.09%)
Feb 07, 2011 5.184 5.314 5.184 5.309 49,920 +0.12(+2.40%)
Feb 04, 2011 5.169 5.194 5.149 5.184 40,256 +0.00(+0.00%)
Feb 03, 2011 5.189 5.204 5.159 5.184 39,720 -0.03(-0.57%)
Feb 02, 2011 5.189 5.224 5.189 5.214 8,544 +0.00(+0.10%)
Feb 01, 2011 5.204 5.219 5.164 5.209 44,610 +0.01(+0.19%)
Jan 31, 2011 5.229 5.236 5.159 5.199 58,966 -0.02(-0.38%)
Jan 28, 2011 5.318 5.318 5.219 5.219 76,841 -0.08(-1.51%)
Jan 27, 2011 5.294 5.321 5.294 5.299 41,482 -0.00(-0.09%)
Jan 26, 2011 5.279 5.318 5.259 5.304 32,657 +0.03(+0.57%)
Jan 25, 2011 5.259 5.279 5.239 5.274 40,290 +0.01(+0.28%)
Jan 24, 2011 5.264 5.279 5.234 5.259 25,787 +0.01(+0.19%)
Jan 21, 2011 5.264 5.284 5.229 5.249 55,630 -0.00(-0.09%)
Jan 20, 2011 5.269 5.304 5.249 5.254 51,238 -0.03(-0.57%)
Jan 19, 2011 5.284 5.353 5.274 5.284 67,619 -0.06(-1.21%)
Jan 18, 2011 5.289 5.348 5.249 5.348 41,518 +0.01(+0.28%)
Jan 14, 2011 5.304 5.333 5.234 5.333 29,098 +0.01(+0.19%)
Jan 13, 2011 5.284 5.323 5.274 5.323 34,205 +0.03(+0.57%)
Jan 12, 2011 5.269 5.314 5.234 5.294 52,719 +0.02(+0.47%)
Jan 11, 2011 5.269 5.279 5.244 5.269 40,312 +0.00(+0.00%)
Jan 10, 2011 5.259 5.279 5.234 5.269 24,632 -0.01(-0.28%)
Jan 07, 2011 5.284 5.287 5.239 5.284 29,312 +0.01(+0.19%)
Jan 06, 2011 5.343 5.343 5.254 5.274 34,127 -0.08(-1.58%)
Jan 05, 2011 5.284 5.363 5.234 5.358 40,669 +0.06(+1.13%)
Jan 04, 2011 5.328 5.333 5.274 5.299 51,304 -0.03(-0.56%)
Jan 03, 2011 5.109 5.333 5.089 5.328 131,284 +0.24(+4.80%)
Dec 31, 2010 5.059 5.119 5.059 5.084 75,156 +0.01(+0.20%)
Dec 30, 2010 5.084 5.104 5.074 5.074 65,492 -0.01(-0.29%)
Dec 29, 2010 5.074 5.104 5.074 5.089 50,177 +0.00(+0.10%)
Dec 28, 2010 5.054 5.124 5.029 5.084 97,104 +0.04(+0.79%)
Dec 27, 2010 5.024 5.064 5.009 5.044 17,807 -0.01(-0.30%)
Dec 23, 2010 5.044 5.084 4.994 5.059 31,563 +0.00(+0.10%)
Dec 22, 2010 4.965 5.104 4.910 5.054 79,660 +0.08(+1.70%)
Dec 21, 2010 4.990 4.990 4.870 4.970 66,768 -0.05(-0.99%)
Dec 20, 2010 4.975 5.024 4.955 5.019 107,252 +0.04(+0.90%)
Dec 17, 2010 4.955 4.975 4.890 4.975 185,542 +0.01(+0.20%)
Dec 16, 2010 4.790 4.990 4.765 4.965 148,503 +0.20(+4.29%)
Dec 15, 2010 4.785 4.815 4.735 4.760 67,081 -0.05(-1.14%)
Dec 14, 2010 4.760 4.815 4.760 4.815 66,421 +0.05(+1.15%)
Dec 13, 2010 4.790 4.800 4.750 4.760 73,977 -0.03(-0.73%)
Dec 10, 2010 4.770 4.795 4.755 4.795 41,771 +0.01(+0.21%)
Dec 09, 2010 4.795 4.830 4.765 4.785 88,999 +0.00(+0.10%)
Dec 08, 2010 4.795 4.795 4.740 4.780 46,999 -0.01(-0.31%)
Dec 07, 2010 4.780 4.825 4.745 4.795 67,444 +0.02(+0.52%)
Dec 06, 2010 4.745 4.780 4.745 4.770 29,286 +0.00(+0.00%)
Dec 03, 2010 4.765 4.785 4.745 4.770 23,988 -0.01(-0.21%)
Dec 02, 2010 4.775 4.785 4.760 4.780 46,152 -0.00(-0.10%)
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.