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 (-0.51%)
Streaming Delayed Price Updated: 12:04 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 (%)
Jun 29, 2012 5.417 5.478 5.362 5.432 89,124 +0.11(+2.09%)
Jun 28, 2012 5.331 5.443 5.311 5.321 163,670 +0.01(+0.10%)
Jun 27, 2012 5.316 5.356 5.255 5.316 41,720 +0.03(+0.48%)
Jun 26, 2012 5.377 5.377 5.280 5.291 52,842 -0.04(-0.67%)
Jun 25, 2012 5.316 5.387 5.250 5.326 73,457 -0.16(-2.86%)
Jun 22, 2012 5.073 5.483 5.022 5.483 605,765 +0.42(+8.30%)
Jun 21, 2012 5.134 5.134 5.053 5.063 47,047 -0.08(-1.48%)
Jun 20, 2012 5.083 5.164 5.083 5.139 57,231 +0.06(+1.20%)
Jun 19, 2012 5.124 5.220 4.901 5.078 182,752 -0.03(-0.50%)
Jun 18, 2012 5.078 5.159 4.972 5.103 74,290 +0.04(+0.70%)
Jun 15, 2012 5.083 5.098 5.027 5.068 134,273 -0.03(-0.60%)
Jun 14, 2012 5.078 5.113 5.048 5.098 61,023 +0.01(+0.10%)
Jun 13, 2012 5.144 5.149 5.053 5.093 52,362 -0.07(-1.37%)
Jun 12, 2012 5.098 5.174 5.078 5.164 53,742 +0.07(+1.39%)
Jun 11, 2012 5.280 5.280 5.088 5.093 50,576 -0.17(-3.18%)
Jun 08, 2012 5.215 5.270 5.189 5.260 40,809 +0.05(+0.97%)
Jun 07, 2012 5.291 5.291 5.144 5.210 61,872 -0.07(-1.25%)
Jun 06, 2012 5.311 5.311 5.174 5.275 61,284 -0.01(-0.19%)
Jun 05, 2012 5.215 5.316 5.215 5.286 44,714 +0.03(+0.58%)
Jun 04, 2012 5.144 5.265 5.144 5.255 89,093 +0.12(+2.37%)
Jun 01, 2012 5.068 5.205 5.068 5.134 76,161 +0.01(+0.10%)
May 31, 2012 5.215 5.240 5.124 5.129 115,906 -0.09(-1.75%)
May 30, 2012 5.275 5.275 5.199 5.220 40,760 -0.10(-1.81%)
May 29, 2012 5.225 5.326 5.225 5.316 40,084 +0.11(+2.14%)
May 25, 2012 5.189 5.215 5.164 5.205 30,028 -0.01(-0.10%)
May 24, 2012 5.149 5.215 5.113 5.210 34,180 +0.07(+1.38%)
May 23, 2012 5.164 5.220 5.068 5.139 74,371 +0.00(+0.00%)
May 22, 2012 5.407 5.407 5.088 5.139 85,877 -0.27(-4.96%)
May 21, 2012 5.422 5.443 5.407 5.407 65,641 -0.02(-0.28%)
May 18, 2012 5.443 5.463 5.417 5.422 63,212 -0.02(-0.37%)
May 17, 2012 5.493 5.503 5.437 5.443 51,315 -0.06(-1.10%)
May 16, 2012 5.488 5.518 5.468 5.503 28,245 +0.03(+0.46%)
May 15, 2012 5.503 5.554 5.458 5.478 63,188 -0.06(-1.01%)
May 14, 2012 5.508 5.569 5.473 5.534 92,606 -0.08(-1.44%)
May 11, 2012 5.635 5.660 5.554 5.615 51,750 -0.04(-0.63%)
May 10, 2012 5.630 5.665 5.565 5.650 95,063 +0.02(+0.35%)
May 09, 2012 5.720 5.844 5.575 5.630 81,704 -0.14(-2.42%)
May 08, 2012 5.605 5.790 5.605 5.770 62,409 +0.07(+1.31%)
May 07, 2012 5.565 5.700 5.456 5.695 60,502 +0.10(+1.78%)
May 04, 2012 5.680 5.720 5.575 5.595 65,855 -0.12(-2.18%)
May 03, 2012 5.765 5.765 5.650 5.720 36,080 -0.06(-1.03%)
May 02, 2012 5.715 5.790 5.705 5.780 57,512 +0.05(+0.87%)
May 01, 2012 5.854 5.879 5.680 5.730 100,113 -0.14(-2.46%)
Apr 30, 2012 5.810 5.874 5.755 5.874 136,270 +0.05(+0.86%)
Apr 27, 2012 5.770 5.830 5.730 5.824 40,460 +0.05(+0.95%)
Apr 26, 2012 5.805 5.810 5.715 5.770 26,171 -0.06(-1.11%)
Apr 25, 2012 5.874 5.889 5.795 5.834 61,564 +0.00(+0.09%)
Apr 24, 2012 5.745 5.834 5.745 5.829 52,839 +0.09(+1.65%)
Apr 23, 2012 5.730 5.800 5.729 5.735 89,259 -0.03(-0.60%)
Apr 20, 2012 5.785 5.889 5.735 5.770 82,722 +0.04(+0.78%)
Apr 19, 2012 5.750 5.760 5.660 5.725 50,206 -0.01(-0.17%)
Apr 18, 2012 5.745 5.765 5.690 5.735 75,400 -0.01(-0.17%)
Apr 17, 2012 5.705 5.765 5.670 5.745 91,599 +0.05(+0.96%)
Apr 16, 2012 5.600 5.705 5.516 5.690 151,361 +0.09(+1.60%)
Apr 13, 2012 5.665 5.665 5.516 5.600 47,073 -0.10(-1.83%)
Apr 12, 2012 5.735 5.770 5.640 5.705 49,702 -0.05(-0.87%)
Apr 11, 2012 5.595 5.755 5.540 5.755 119,578 +0.14(+2.48%)
Apr 10, 2012 5.685 5.735 5.610 5.615 122,046 -0.08(-1.49%)
Apr 09, 2012 5.730 5.800 5.700 5.700 55,910 -0.03(-0.52%)
Apr 05, 2012 5.695 5.780 5.695 5.730 41,291 +0.02(+0.35%)
Apr 04, 2012 5.745 5.819 5.705 5.710 76,566 -0.07(-1.29%)
Apr 03, 2012 5.555 5.884 5.526 5.785 165,962 +0.18(+3.20%)
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.