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 (%)
Apr 30, 2012 5.812 5.877 5.757 5.877 136,213 +0.05(+0.86%)
Apr 27, 2012 5.772 5.832 5.732 5.827 40,443 +0.05(+0.95%)
Apr 26, 2012 5.807 5.812 5.717 5.772 26,160 -0.06(-1.11%)
Apr 25, 2012 5.877 5.892 5.797 5.837 61,538 +0.00(+0.09%)
Apr 24, 2012 5.747 5.837 5.747 5.832 52,817 +0.09(+1.65%)
Apr 23, 2012 5.732 5.802 5.732 5.737 89,222 -0.03(-0.60%)
Apr 20, 2012 5.787 5.892 5.737 5.772 82,687 +0.04(+0.78%)
Apr 19, 2012 5.752 5.762 5.662 5.727 50,185 -0.01(-0.17%)
Apr 18, 2012 5.747 5.767 5.692 5.737 75,369 -0.01(-0.17%)
Apr 17, 2012 5.707 5.767 5.672 5.747 91,561 +0.05(+0.96%)
Apr 16, 2012 5.603 5.707 5.518 5.692 151,298 +0.09(+1.60%)
Apr 13, 2012 5.667 5.667 5.518 5.603 47,053 -0.10(-1.83%)
Apr 12, 2012 5.737 5.772 5.642 5.707 49,681 -0.05(-0.87%)
Apr 11, 2012 5.598 5.757 5.543 5.757 119,528 +0.14(+2.48%)
Apr 10, 2012 5.687 5.737 5.613 5.618 121,995 -0.08(-1.49%)
Apr 09, 2012 5.732 5.802 5.702 5.702 55,887 -0.03(-0.52%)
Apr 05, 2012 5.697 5.782 5.697 5.732 41,273 +0.02(+0.35%)
Apr 04, 2012 5.747 5.822 5.707 5.712 76,534 -0.07(-1.29%)
Apr 03, 2012 5.558 5.887 5.528 5.787 165,893 +0.18(+3.20%)
Apr 02, 2012 5.473 5.608 5.473 5.608 79,076 +0.14(+2.65%)
Mar 30, 2012 5.548 5.548 5.463 5.463 47,667 -0.03(-0.63%)
Mar 29, 2012 5.463 5.533 5.448 5.498 31,541 -0.02(-0.45%)
Mar 28, 2012 5.333 5.647 5.333 5.523 142,005 +0.19(+3.55%)
Mar 27, 2012 5.348 5.348 5.244 5.333 72,909 -0.01(-0.28%)
Mar 26, 2012 5.114 5.353 5.104 5.348 244,571 +0.24(+4.79%)
Mar 23, 2012 5.034 5.104 5.034 5.104 45,769 +0.07(+1.39%)
Mar 22, 2012 5.069 5.074 5.014 5.034 102,964 -0.02(-0.39%)
Mar 21, 2012 5.034 5.074 4.994 5.054 52,823 +0.00(+0.10%)
Mar 20, 2012 5.034 5.089 5.014 5.049 49,248 -0.04(-0.88%)
Mar 19, 2012 4.965 5.104 4.935 5.094 69,798 +0.16(+3.34%)
Mar 16, 2012 5.104 5.114 4.930 4.930 148,407 -0.14(-2.75%)
Mar 15, 2012 5.094 5.159 4.999 5.069 62,011 -0.02(-0.39%)
Mar 14, 2012 5.144 5.144 5.059 5.089 54,298 -0.06(-1.26%)
Mar 13, 2012 5.054 5.154 5.024 5.154 61,311 +0.10(+2.07%)
Mar 12, 2012 5.069 5.094 5.009 5.049 30,343 -0.05(-1.07%)
Mar 09, 2012 5.039 5.124 5.029 5.104 62,920 +0.03(+0.69%)
Mar 08, 2012 5.064 5.074 4.985 5.069 27,420 +0.01(+0.20%)
Mar 07, 2012 5.034 5.064 4.994 5.059 41,217 +0.05(+1.00%)
Mar 06, 2012 5.054 5.074 4.994 5.009 44,325 -0.05(-1.08%)
Mar 05, 2012 4.940 5.159 4.910 5.064 45,749 +0.15(+3.04%)
Mar 02, 2012 5.059 5.069 4.910 4.915 50,783 -0.13(-2.57%)
Mar 01, 2012 5.034 5.084 5.014 5.044 54,530 +0.01(+0.20%)
Feb 29, 2012 5.114 5.124 4.950 5.034 73,866 -0.06(-1.17%)
Feb 28, 2012 5.124 5.149 5.094 5.094 24,146 -0.05(-0.97%)
Feb 27, 2012 5.657 5.657 5.114 5.144 20,780 -0.01(-0.29%)
Feb 24, 2012 5.149 5.184 5.149 5.159 28,775 -0.01(-0.19%)
Feb 23, 2012 5.109 5.169 5.109 5.169 26,979 +0.05(+1.07%)
Feb 22, 2012 5.194 5.194 5.099 5.114 31,064 -0.08(-1.63%)
Feb 21, 2012 5.264 5.284 5.174 5.199 36,314 -0.07(-1.32%)
Feb 17, 2012 5.254 5.294 5.229 5.269 34,960 +0.01(+0.19%)
Feb 16, 2012 5.159 5.259 5.139 5.259 69,790 +0.12(+2.33%)
Feb 15, 2012 5.164 5.164 5.024 5.139 68,590 -0.05(-1.06%)
Feb 14, 2012 5.249 5.264 5.124 5.194 38,675 -0.10(-1.98%)
Feb 13, 2012 5.239 5.338 5.239 5.299 42,034 -0.06(-1.21%)
Feb 10, 2012 5.398 5.448 5.358 5.363 140,535 -0.11(-2.09%)
Feb 09, 2012 5.488 5.508 5.443 5.478 37,600 -0.02(-0.45%)
Feb 08, 2012 5.353 5.513 5.304 5.503 88,455 +0.17(+3.18%)
Feb 07, 2012 5.358 5.363 5.309 5.333 23,075 -0.02(-0.47%)
Feb 06, 2012 5.333 5.378 5.284 5.358 35,337 +0.00(+0.00%)
Feb 03, 2012 5.343 5.358 5.254 5.358 66,509 +0.10(+1.99%)
Feb 02, 2012 5.199 5.309 5.091 5.254 61,660 +0.00(+0.09%)
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.