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

Umh Properties (NY: UMH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2011 5.229 5.236 5.159 5.199 58,966 -0.02(-0.38%)
Jan 28, 2011 5.318 5.318 5.219 5.219 76,841 -0.08(-1.51%)
Jan 27, 2011 5.294 5.321 5.294 5.299 41,482 -0.00(-0.09%)
Jan 26, 2011 5.279 5.318 5.259 5.304 32,657 +0.03(+0.57%)
Jan 25, 2011 5.259 5.279 5.239 5.274 40,290 +0.01(+0.28%)
Jan 24, 2011 5.264 5.279 5.234 5.259 25,787 +0.01(+0.19%)
Jan 21, 2011 5.264 5.284 5.229 5.249 55,630 -0.00(-0.09%)
Jan 20, 2011 5.269 5.304 5.249 5.254 51,238 -0.03(-0.57%)
Jan 19, 2011 5.284 5.353 5.274 5.284 67,619 -0.06(-1.21%)
Jan 18, 2011 5.289 5.348 5.249 5.348 41,518 +0.01(+0.28%)
Jan 14, 2011 5.304 5.333 5.234 5.333 29,098 +0.01(+0.19%)
Jan 13, 2011 5.284 5.323 5.274 5.323 34,205 +0.03(+0.57%)
Jan 12, 2011 5.269 5.314 5.234 5.294 52,719 +0.02(+0.47%)
Jan 11, 2011 5.269 5.279 5.244 5.269 40,312 +0.00(+0.00%)
Jan 10, 2011 5.259 5.279 5.234 5.269 24,632 -0.01(-0.28%)
Jan 07, 2011 5.284 5.287 5.239 5.284 29,312 +0.01(+0.19%)
Jan 06, 2011 5.343 5.343 5.254 5.274 34,127 -0.08(-1.58%)
Jan 05, 2011 5.284 5.363 5.234 5.358 40,669 +0.06(+1.13%)
Jan 04, 2011 5.328 5.333 5.274 5.299 51,304 -0.03(-0.56%)
Jan 03, 2011 5.109 5.333 5.089 5.328 131,284 +0.24(+4.80%)
Dec 31, 2010 5.059 5.119 5.059 5.084 75,156 +0.01(+0.20%)
Dec 30, 2010 5.084 5.104 5.074 5.074 65,492 -0.01(-0.29%)
Dec 29, 2010 5.074 5.104 5.074 5.089 50,177 +0.00(+0.10%)
Dec 28, 2010 5.054 5.124 5.029 5.084 97,104 +0.04(+0.79%)
Dec 27, 2010 5.024 5.064 5.009 5.044 17,807 -0.01(-0.30%)
Dec 23, 2010 5.044 5.084 4.994 5.059 31,563 +0.00(+0.10%)
Dec 22, 2010 4.965 5.104 4.910 5.054 79,660 +0.08(+1.70%)
Dec 21, 2010 4.990 4.990 4.870 4.970 66,768 -0.05(-0.99%)
Dec 20, 2010 4.975 5.024 4.955 5.019 107,252 +0.04(+0.90%)
Dec 17, 2010 4.955 4.975 4.890 4.975 185,542 +0.01(+0.20%)
Dec 16, 2010 4.790 4.990 4.765 4.965 148,503 +0.20(+4.29%)
Dec 15, 2010 4.785 4.815 4.735 4.760 67,081 -0.05(-1.14%)
Dec 14, 2010 4.760 4.815 4.760 4.815 66,421 +0.05(+1.15%)
Dec 13, 2010 4.790 4.800 4.750 4.760 73,977 -0.03(-0.73%)
Dec 10, 2010 4.770 4.795 4.755 4.795 41,771 +0.01(+0.21%)
Dec 09, 2010 4.795 4.830 4.765 4.785 88,999 +0.00(+0.10%)
Dec 08, 2010 4.795 4.795 4.740 4.780 46,999 -0.01(-0.31%)
Dec 07, 2010 4.780 4.825 4.745 4.795 67,444 +0.02(+0.52%)
Dec 06, 2010 4.745 4.780 4.745 4.770 29,286 +0.00(+0.00%)
Dec 03, 2010 4.765 4.785 4.745 4.770 23,988 -0.01(-0.21%)
Dec 02, 2010 4.775 4.785 4.760 4.780 46,152 -0.00(-0.10%)
Dec 01, 2010 4.795 4.795 4.760 4.785 54,410 -0.01(-0.21%)
Nov 30, 2010 4.835 4.855 4.790 4.795 48,933 -0.07(-1.43%)
Nov 29, 2010 4.895 4.920 4.845 4.865 35,712 -0.08(-1.71%)
Nov 26, 2010 4.945 4.960 4.945 4.950 10,899 -0.01(-0.20%)
Nov 24, 2010 4.850 4.960 4.960 4.960 70,157 +0.11(+2.26%)
Nov 23, 2010 4.810 4.905 4.810 4.850 29,988 -0.00(-0.10%)
Nov 22, 2010 4.825 4.860 4.770 4.855 42,872 +0.02(+0.52%)
Nov 19, 2010 4.955 4.955 4.805 4.830 69,005 -0.11(-2.32%)
Nov 18, 2010 4.925 4.950 4.900 4.945 20,220 +0.04(+0.81%)
Nov 17, 2010 4.905 4.925 4.895 4.905 54,438 +0.00(+0.00%)
Nov 16, 2010 5.044 5.044 4.905 4.905 55,034 -0.15(-3.05%)
Nov 15, 2010 5.124 5.139 5.049 5.059 30,564 -0.05(-1.07%)
Nov 12, 2010 5.124 5.134 5.114 5.114 43,155 -0.02(-0.48%)
Nov 11, 2010 5.139 5.139 5.104 5.139 65,113 -0.09(-1.72%)
Nov 10, 2010 5.244 5.269 5.184 5.229 43,380 -0.10(-1.87%)
Nov 09, 2010 5.318 5.343 5.318 5.328 101,365 +0.00(+0.00%)
Nov 08, 2010 5.318 5.353 5.318 5.328 69,111 +0.01(+0.28%)
Nov 05, 2010 5.299 5.318 5.279 5.314 40,854 +0.00(+0.09%)
Nov 04, 2010 5.194 5.314 5.194 5.309 82,060 +0.05(+1.04%)
Nov 03, 2010 5.249 5.279 5.184 5.254 41,572 +0.00(+0.09%)
Nov 02, 2010 5.294 5.294 5.204 5.249 65,308 -0.01(-0.19%)
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.