Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.44 +0.20 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
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.