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

Umh Properties (NY: UMH )

15.59 -0.22 (-1.42%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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 (%)
Jul 29, 2011 5.403 5.423 5.314 5.323 41,400 -0.11(-2.02%)
Jul 28, 2011 5.348 5.458 5.348 5.433 25,266 +0.11(+2.16%)
Jul 27, 2011 5.727 5.727 5.318 5.318 78,342 -0.16(-3.00%)
Jul 26, 2011 5.428 5.498 5.413 5.483 17,319 +0.06(+1.10%)
Jul 25, 2011 5.553 5.642 5.423 5.423 48,704 -0.16(-2.86%)
Jul 22, 2011 5.642 5.642 5.578 5.583 27,749 -0.04(-0.71%)
Jul 21, 2011 5.528 5.633 5.526 5.623 66,768 +0.10(+1.90%)
Jul 20, 2011 5.498 5.533 5.498 5.518 11,874 -0.01(-0.27%)
Jul 19, 2011 5.358 5.533 5.323 5.533 53,780 +0.20(+3.74%)
Jul 18, 2011 5.398 5.398 5.255 5.333 47,930 -0.07(-1.38%)
Jul 15, 2011 5.423 5.448 5.398 5.408 45,625 -0.02(-0.37%)
Jul 14, 2011 5.433 5.458 5.408 5.428 30,652 -0.01(-0.27%)
Jul 13, 2011 5.388 5.443 5.358 5.443 46,636 +0.07(+1.30%)
Jul 12, 2011 5.538 5.538 5.368 5.373 54,308 -0.16(-2.88%)
Jul 11, 2011 5.608 5.608 5.498 5.533 42,367 -0.07(-1.33%)
Jul 08, 2011 5.677 5.677 5.603 5.608 40,872 -0.03(-0.62%)
Jul 07, 2011 5.642 5.682 5.613 5.642 77,871 +0.00(+0.00%)
Jul 06, 2011 5.583 5.642 5.548 5.642 107,051 +0.08(+1.43%)
Jul 05, 2011 5.388 5.563 5.368 5.563 122,402 +0.17(+3.24%)
Jul 01, 2011 5.333 5.388 5.318 5.388 57,566 +0.05(+1.03%)
Jun 30, 2011 5.244 5.358 5.209 5.333 68,712 +0.10(+1.90%)
Jun 29, 2011 5.209 5.241 5.184 5.234 50,297 +0.01(+0.19%)
Jun 28, 2011 5.234 5.234 5.159 5.224 53,036 -0.01(-0.19%)
Jun 27, 2011 5.164 5.234 5.144 5.234 40,740 +0.04(+0.86%)
Jun 24, 2011 5.144 5.234 5.134 5.189 249,572 +0.05(+0.97%)
Jun 23, 2011 5.134 5.164 5.104 5.139 40,258 +0.00(+0.00%)
Jun 22, 2011 5.159 5.169 5.134 5.139 28,141 -0.04(-0.87%)
Jun 21, 2011 5.169 5.184 5.134 5.184 50,717 +0.04(+0.78%)
Jun 20, 2011 5.149 5.159 5.125 5.144 31,190 +0.02(+0.49%)
Jun 17, 2011 5.124 5.134 5.015 5.119 140,115 +0.02(+0.39%)
Jun 16, 2011 4.985 5.114 4.985 5.099 93,447 +0.09(+1.79%)
Jun 15, 2011 5.019 5.034 4.955 5.009 63,739 -0.02(-0.40%)
Jun 14, 2011 4.960 5.034 4.955 5.029 74,275 +0.07(+1.41%)
Jun 13, 2011 5.014 5.019 4.925 4.960 56,029 -0.04(-0.90%)
Jun 10, 2011 4.994 5.014 4.994 5.004 65,324 -0.02(-0.40%)
Jun 09, 2011 4.999 5.029 4.990 5.024 35,957 +0.02(+0.40%)
Jun 08, 2011 4.975 5.004 4.975 5.004 74,964 +0.02(+0.40%)
Jun 07, 2011 4.960 5.004 4.960 4.985 47,856 +0.03(+0.70%)
Jun 06, 2011 4.935 4.990 4.925 4.950 71,192 +0.00(+0.00%)
Jun 03, 2011 4.885 5.029 4.885 4.950 85,885 +0.03(+0.71%)
May 24, 2011 4.994 5.029 4.910 4.915 72,205 -0.08(-1.60%)
May 23, 2011 4.990 5.054 4.990 4.994 37,592 -0.02(-0.50%)
May 20, 2011 5.049 5.069 5.019 5.019 27,483 -0.06(-1.27%)
May 19, 2011 5.094 5.109 5.044 5.084 48,821 -0.00(-0.10%)
May 18, 2011 4.990 5.094 4.970 5.089 61,317 +0.08(+1.69%)
May 17, 2011 4.950 5.009 4.930 5.004 58,747 +0.04(+0.90%)
May 16, 2011 5.014 5.029 4.960 4.960 27,812 -0.08(-1.58%)
May 13, 2011 5.094 5.097 5.034 5.039 43,940 -0.07(-1.46%)
May 12, 2011 5.094 5.119 4.990 5.114 41,648 -0.06(-1.16%)
May 11, 2011 5.119 5.209 5.084 5.174 79,100 +0.01(+0.29%)
May 10, 2011 5.094 5.159 5.086 5.159 61,251 +0.07(+1.47%)
May 09, 2011 5.034 5.094 5.014 5.084 32,121 +0.05(+0.99%)
May 06, 2011 5.084 5.094 5.014 5.034 77,427 -0.04(-0.79%)
May 05, 2011 5.059 5.124 5.054 5.074 65,270 +0.01(+0.20%)
May 04, 2011 5.079 5.109 5.064 5.064 56,761 -0.01(-0.20%)
May 03, 2011 5.104 5.134 5.064 5.074 32,763 +0.01(+0.20%)
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.