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 29, 2011 5.154 5.159 5.119 5.154 48,456 +0.00(+0.00%)
Apr 28, 2011 5.079 5.159 5.059 5.154 46,552 +0.02(+0.49%)
Apr 27, 2011 5.139 5.139 5.045 5.129 31,513 -0.02(-0.39%)
Apr 26, 2011 5.134 5.159 5.049 5.149 61,113 +0.04(+0.88%)
Apr 25, 2011 5.079 5.109 5.079 5.104 11,898 -0.00(-0.10%)
Apr 21, 2011 5.129 5.129 5.064 5.109 17,817 -0.02(-0.39%)
Apr 20, 2011 5.114 5.139 5.104 5.129 46,951 +0.05(+0.98%)
Apr 19, 2011 5.084 5.124 5.059 5.079 24,588 -0.00(-0.10%)
Apr 18, 2011 5.084 5.129 5.084 5.084 14,504 -0.07(-1.45%)
Apr 15, 2011 5.149 5.169 5.084 5.159 47,420 -0.03(-0.58%)
Apr 14, 2011 4.940 5.189 4.940 5.189 45,958 +0.20(+4.10%)
Apr 13, 2011 5.039 5.049 4.955 4.985 46,891 -0.07(-1.38%)
Apr 12, 2011 5.064 5.134 5.054 5.054 29,541 -0.02(-0.49%)
Apr 11, 2011 5.189 5.189 5.009 5.079 44,913 -0.13(-2.49%)
Apr 08, 2011 5.159 5.209 5.084 5.209 56,324 +0.05(+1.06%)
Apr 07, 2011 5.174 5.184 5.107 5.154 41,243 -0.01(-0.29%)
Apr 06, 2011 4.940 5.174 4.940 5.169 54,039 +0.19(+3.91%)
Apr 05, 2011 4.960 4.975 4.935 4.975 16,336 +0.00(+0.10%)
Apr 04, 2011 4.940 4.985 4.915 4.970 42,357 +0.01(+0.30%)
Apr 01, 2011 4.945 4.990 4.910 4.955 55,640 +0.00(+0.00%)
Mar 31, 2011 4.970 4.975 4.880 4.955 83,815 -0.01(-0.30%)
Mar 30, 2011 4.930 4.980 4.925 4.970 47,713 +0.04(+0.91%)
Mar 29, 2011 4.865 4.925 4.860 4.925 30,526 +0.06(+1.33%)
Mar 28, 2011 4.915 4.935 4.860 4.860 28,530 -0.07(-1.42%)
Mar 25, 2011 4.940 4.975 4.885 4.930 38,800 -0.00(-0.10%)
Mar 24, 2011 4.920 4.945 4.908 4.935 28,763 +0.01(+0.30%)
Mar 23, 2011 4.905 4.935 4.880 4.920 24,929 -0.01(-0.20%)
Mar 22, 2011 4.895 4.950 4.860 4.930 69,202 +0.04(+0.82%)
Mar 21, 2011 4.855 4.890 4.855 4.890 43,950 +0.05(+1.13%)
Mar 18, 2011 4.845 4.845 4.765 4.835 70,125 +0.04(+0.94%)
Mar 17, 2011 4.740 4.830 4.740 4.790 55,632 +0.06(+1.26%)
Mar 16, 2011 4.780 4.800 4.705 4.730 84,830 -0.02(-0.42%)
Mar 15, 2011 4.775 4.835 4.745 4.750 52,350 -0.08(-1.75%)
Mar 14, 2011 4.920 4.920 4.810 4.835 48,327 -0.11(-2.22%)
Mar 11, 2011 4.930 4.990 4.885 4.945 88,905 +0.03(+0.61%)
Mar 10, 2011 4.999 5.017 4.915 4.915 75,331 -0.10(-1.99%)
Mar 09, 2011 5.019 5.039 4.994 5.014 46,648 +0.00(+0.10%)
Mar 08, 2011 4.999 5.059 4.950 5.009 47,063 -0.00(-0.10%)
Mar 07, 2011 5.079 5.079 5.004 5.014 27,302 -0.09(-1.76%)
Mar 04, 2011 5.154 5.154 5.079 5.104 52,518 -0.03(-0.68%)
Mar 03, 2011 5.154 5.158 5.124 5.139 48,712 -0.00(-0.10%)
Mar 02, 2011 5.159 5.164 5.124 5.144 19,666 -0.01(-0.19%)
Mar 01, 2011 5.164 5.194 5.139 5.154 44,768 -0.01(-0.19%)
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%)
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.