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 (-1.39%)
Streaming Delayed Price Updated: 3:38 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 (%)
Feb 29, 2012 5.112 5.122 4.948 5.032 73,897 -0.06(-1.17%)
Feb 28, 2012 5.122 5.146 5.092 5.092 24,156 -0.05(-0.97%)
Feb 27, 2012 5.655 5.655 5.112 5.142 20,789 -0.01(-0.29%)
Feb 24, 2012 5.147 5.182 5.147 5.157 28,787 -0.01(-0.19%)
Feb 23, 2012 5.107 5.167 5.107 5.167 26,990 +0.05(+1.07%)
Feb 22, 2012 5.192 5.192 5.097 5.112 31,077 -0.08(-1.63%)
Feb 21, 2012 5.261 5.281 5.172 5.197 36,329 -0.07(-1.32%)
Feb 17, 2012 5.251 5.291 5.227 5.266 34,974 +0.01(+0.19%)
Feb 16, 2012 5.157 5.256 5.137 5.256 69,819 +0.12(+2.33%)
Feb 15, 2012 5.162 5.162 5.022 5.137 68,619 -0.05(-1.06%)
Feb 14, 2012 5.247 5.261 5.122 5.192 38,691 -0.10(-1.98%)
Feb 13, 2012 5.237 5.336 5.237 5.296 42,051 -0.06(-1.21%)
Feb 10, 2012 5.396 5.446 5.356 5.361 140,593 -0.11(-2.09%)
Feb 09, 2012 5.486 5.506 5.441 5.476 37,616 -0.02(-0.45%)
Feb 08, 2012 5.351 5.511 5.301 5.501 88,492 +0.17(+3.18%)
Feb 07, 2012 5.356 5.361 5.306 5.331 23,085 -0.02(-0.47%)
Feb 06, 2012 5.331 5.376 5.282 5.356 35,352 +0.00(+0.00%)
Feb 03, 2012 5.341 5.356 5.251 5.356 66,537 +0.10(+1.99%)
Feb 02, 2012 5.197 5.306 5.089 5.251 61,686 +0.00(+0.09%)
Feb 01, 2012 5.147 5.247 5.122 5.247 77,046 +0.11(+2.13%)
Jan 31, 2012 5.007 5.147 4.987 5.137 76,336 +0.12(+2.49%)
Jan 30, 2012 5.007 5.037 4.997 5.012 54,543 -0.02(-0.40%)
Jan 27, 2012 4.997 5.037 4.953 5.032 38,774 +0.04(+0.80%)
Jan 26, 2012 4.963 5.007 4.955 4.992 68,869 -0.01(-0.20%)
Jan 25, 2012 4.883 5.002 4.863 5.002 34,942 +0.10(+2.14%)
Jan 24, 2012 4.788 4.898 4.788 4.898 42,421 +0.08(+1.65%)
Jan 23, 2012 4.848 4.878 4.773 4.818 29,078 -0.01(-0.31%)
Jan 20, 2012 4.768 4.833 4.743 4.833 29,772 +0.07(+1.46%)
Jan 19, 2012 4.639 4.768 4.624 4.763 71,842 +0.12(+2.58%)
Jan 18, 2012 4.574 4.644 4.564 4.644 51,753 +0.07(+1.52%)
Jan 17, 2012 4.639 4.639 4.559 4.574 53,895 -0.03(-0.76%)
Jan 13, 2012 4.669 4.669 4.599 4.609 55,348 -0.09(-1.91%)
Jan 12, 2012 4.708 4.718 4.659 4.698 23,139 -0.02(-0.53%)
Jan 11, 2012 4.683 4.723 4.667 4.723 18,444 +0.00(+0.00%)
Jan 10, 2012 4.723 4.778 4.666 4.723 41,174 -0.02(-0.42%)
Jan 09, 2012 4.733 4.748 4.723 4.743 25,286 +0.04(+0.85%)
Jan 06, 2012 4.698 4.748 4.683 4.703 51,504 +0.01(+0.32%)
Jan 05, 2012 4.733 4.743 4.659 4.688 29,780 -0.06(-1.36%)
Jan 04, 2012 4.783 4.788 4.748 4.753 19,299 +0.11(+2.47%)
Dec 30, 2011 4.579 4.674 4.579 4.639 77,307 +0.06(+1.31%)
Dec 29, 2011 4.524 4.589 4.499 4.579 57,698 +0.05(+1.21%)
Dec 28, 2011 4.629 4.644 4.519 4.524 61,132 -0.10(-2.26%)
Dec 27, 2011 4.629 4.634 4.579 4.629 37,124 +0.02(+0.43%)
Dec 23, 2011 4.609 4.629 4.594 4.609 27,095 +0.05(+1.09%)
Dec 21, 2011 4.529 4.579 4.494 4.559 50,035 +0.00(+0.11%)
Dec 20, 2011 4.444 4.554 4.444 4.554 104,763 +0.14(+3.28%)
Dec 19, 2011 4.449 4.549 4.409 4.409 104,810 -0.04(-1.01%)
Dec 16, 2011 4.479 4.514 4.404 4.454 251,967 +0.04(+0.90%)
Dec 15, 2011 4.544 4.544 4.365 4.414 201,070 -0.07(-1.56%)
Dec 14, 2011 4.414 4.514 4.414 4.484 68,592 +0.04(+0.90%)
Dec 13, 2011 4.529 4.559 4.434 4.444 113,576 -0.10(-2.30%)
Dec 12, 2011 4.544 4.584 4.544 4.549 39,890 -0.07(-1.62%)
Dec 09, 2011 4.569 4.644 4.544 4.624 47,679 +0.08(+1.75%)
Dec 08, 2011 4.599 4.604 4.539 4.544 53,957 -0.07(-1.51%)
Dec 07, 2011 4.634 4.649 4.564 4.614 32,640 -0.06(-1.28%)
Dec 06, 2011 4.649 4.683 4.544 4.674 41,194 +0.02(+0.54%)
Dec 05, 2011 4.629 4.649 4.604 4.649 58,878 +0.06(+1.30%)
Dec 02, 2011 4.564 4.609 4.544 4.589 30,723 +0.06(+1.32%)
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.