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

Umh Properties (NY: UMH )

15.73 -0.08 (-0.47%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
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%)
Feb 01, 2012 5.149 5.249 5.124 5.249 77,014 +0.11(+2.13%)
Jan 31, 2012 5.009 5.149 4.990 5.139 76,304 +0.12(+2.49%)
Jan 30, 2012 5.009 5.039 4.999 5.014 54,520 -0.02(-0.40%)
Jan 27, 2012 4.999 5.039 4.955 5.034 38,757 +0.04(+0.80%)
Jan 26, 2012 4.965 5.009 4.957 4.994 68,841 -0.01(-0.20%)
Jan 25, 2012 4.885 5.004 4.865 5.004 34,928 +0.10(+2.14%)
Jan 24, 2012 4.790 4.900 4.790 4.900 42,403 +0.08(+1.65%)
Jan 23, 2012 4.850 4.880 4.775 4.820 29,065 -0.01(-0.31%)
Jan 20, 2012 4.770 4.835 4.745 4.835 29,760 +0.07(+1.46%)
Jan 19, 2012 4.641 4.770 4.626 4.765 71,812 +0.12(+2.58%)
Jan 18, 2012 4.576 4.646 4.566 4.646 51,732 +0.07(+1.52%)
Jan 17, 2012 4.641 4.641 4.561 4.576 53,872 -0.03(-0.76%)
Jan 13, 2012 4.670 4.670 4.601 4.611 55,325 -0.09(-1.91%)
Jan 12, 2012 4.710 4.720 4.661 4.700 23,129 -0.02(-0.53%)
Jan 11, 2012 4.685 4.725 4.669 4.725 18,437 +0.00(+0.00%)
Jan 10, 2012 4.725 4.780 4.668 4.725 41,157 -0.02(-0.42%)
Jan 09, 2012 4.735 4.750 4.725 4.745 25,276 +0.04(+0.85%)
Jan 06, 2012 4.700 4.750 4.685 4.705 51,483 +0.01(+0.32%)
Jan 05, 2012 4.735 4.745 4.661 4.690 29,768 -0.06(-1.36%)
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.