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 (%)
Jan 31, 2012 5.007 5.147 4.987 5.137 76,336 +0.12(+2.49%)
Jan 30, 2012 5.007 5.037 4.997 5.012 54,543 -0.02(-0.40%)
Jan 27, 2012 4.997 5.037 4.953 5.032 38,774 +0.04(+0.80%)
Jan 26, 2012 4.963 5.007 4.955 4.992 68,869 -0.01(-0.20%)
Jan 25, 2012 4.883 5.002 4.863 5.002 34,942 +0.10(+2.14%)
Jan 24, 2012 4.788 4.898 4.788 4.898 42,421 +0.08(+1.65%)
Jan 23, 2012 4.848 4.878 4.773 4.818 29,078 -0.01(-0.31%)
Jan 20, 2012 4.768 4.833 4.743 4.833 29,772 +0.07(+1.46%)
Jan 19, 2012 4.639 4.768 4.624 4.763 71,842 +0.12(+2.58%)
Jan 18, 2012 4.574 4.644 4.564 4.644 51,753 +0.07(+1.52%)
Jan 17, 2012 4.639 4.639 4.559 4.574 53,895 -0.03(-0.76%)
Jan 13, 2012 4.669 4.669 4.599 4.609 55,348 -0.09(-1.91%)
Jan 12, 2012 4.708 4.718 4.659 4.698 23,139 -0.02(-0.53%)
Jan 11, 2012 4.683 4.723 4.667 4.723 18,444 +0.00(+0.00%)
Jan 10, 2012 4.723 4.778 4.666 4.723 41,174 -0.02(-0.42%)
Jan 09, 2012 4.733 4.748 4.723 4.743 25,286 +0.04(+0.85%)
Jan 06, 2012 4.698 4.748 4.683 4.703 51,504 +0.01(+0.32%)
Jan 05, 2012 4.733 4.743 4.659 4.688 29,780 -0.06(-1.36%)
Jan 04, 2012 4.783 4.788 4.748 4.753 19,299 +0.11(+2.47%)
Dec 30, 2011 4.579 4.674 4.579 4.639 77,307 +0.06(+1.31%)
Dec 29, 2011 4.524 4.589 4.499 4.579 57,698 +0.05(+1.21%)
Dec 28, 2011 4.629 4.644 4.519 4.524 61,132 -0.10(-2.26%)
Dec 27, 2011 4.629 4.634 4.579 4.629 37,124 +0.02(+0.43%)
Dec 23, 2011 4.609 4.629 4.594 4.609 27,095 +0.05(+1.09%)
Dec 21, 2011 4.529 4.579 4.494 4.559 50,035 +0.00(+0.11%)
Dec 20, 2011 4.444 4.554 4.444 4.554 104,763 +0.14(+3.28%)
Dec 19, 2011 4.449 4.549 4.409 4.409 104,810 -0.04(-1.01%)
Dec 16, 2011 4.479 4.514 4.404 4.454 251,967 +0.04(+0.90%)
Dec 15, 2011 4.544 4.544 4.365 4.414 201,070 -0.07(-1.56%)
Dec 14, 2011 4.414 4.514 4.414 4.484 68,592 +0.04(+0.90%)
Dec 13, 2011 4.529 4.559 4.434 4.444 113,576 -0.10(-2.30%)
Dec 12, 2011 4.544 4.584 4.544 4.549 39,890 -0.07(-1.62%)
Dec 09, 2011 4.569 4.644 4.544 4.624 47,679 +0.08(+1.75%)
Dec 08, 2011 4.599 4.604 4.539 4.544 53,957 -0.07(-1.51%)
Dec 07, 2011 4.634 4.649 4.564 4.614 32,640 -0.06(-1.28%)
Dec 06, 2011 4.649 4.683 4.544 4.674 41,194 +0.02(+0.54%)
Dec 05, 2011 4.629 4.649 4.604 4.649 58,878 +0.06(+1.30%)
Dec 02, 2011 4.564 4.609 4.544 4.589 30,723 +0.06(+1.32%)
Dec 01, 2011 4.559 4.629 4.514 4.529 54,497 -0.06(-1.30%)
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%)
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.