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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2010 5.381 5.386 5.331 5.351 656 -0.03(-0.56%)
Sep 29, 2010 5.361 5.381 5.336 5.381 27,727 +0.01(+0.28%)
Sep 28, 2010 5.366 5.376 5.197 5.366 3,803 +0.05(+1.03%)
Sep 27, 2010 5.366 5.376 5.261 5.311 26,882 -0.07(-1.30%)
Sep 24, 2010 5.212 5.381 5.207 5.381 39,077 +0.21(+4.15%)
Sep 23, 2010 5.247 5.301 5.032 5.167 762 -0.09(-1.80%)
Sep 22, 2010 5.421 5.421 5.237 5.261 29,274 -0.17(-3.12%)
Sep 21, 2010 5.486 5.506 5.411 5.431 21,603 -0.06(-1.18%)
Sep 20, 2010 5.321 5.506 5.232 5.496 113,133 +0.13(+2.41%)
Sep 17, 2010 5.366 5.366 5.002 5.366 282,265 +0.30(+6.00%)
Sep 15, 2010 5.097 5.137 5.012 5.062 54,385 -0.03(-0.59%)
Sep 14, 2010 5.266 5.267 5.077 5.092 48,422 -0.17(-3.31%)
Sep 13, 2010 5.251 5.276 5.227 5.266 56,620 +0.04(+0.76%)
Sep 10, 2010 5.222 5.232 5.132 5.227 66,200 +0.04(+0.87%)
Sep 09, 2010 5.227 5.232 5.132 5.182 57,174 +0.00(+0.10%)
Sep 08, 2010 4.933 5.232 4.933 5.177 84,320 +0.24(+4.84%)
Sep 07, 2010 4.938 5.017 4.908 4.938 624 -0.01(-0.30%)
Sep 03, 2010 4.818 4.958 4.764 4.953 80,793 +0.19(+3.97%)
Sep 02, 2010 4.688 4.773 4.584 4.763 18,775 +0.11(+2.36%)
Sep 01, 2010 4.828 4.833 4.594 4.654 168,112 -0.15(-3.21%)
Aug 31, 2010 4.808 4.883 4.728 4.808 2,007 -0.06(-1.33%)
Aug 30, 2010 4.928 4.977 4.873 4.873 52,893 -0.04(-0.81%)
Aug 27, 2010 4.913 4.958 4.863 4.913 54,754 +0.01(+0.20%)
Aug 26, 2010 4.873 4.982 4.868 4.903 437 +0.03(+0.61%)
Aug 25, 2010 4.893 4.893 4.773 4.873 433 -0.03(-0.61%)
Aug 24, 2010 4.958 4.992 4.903 4.903 1,758 -0.06(-1.20%)
Aug 23, 2010 5.012 5.032 4.958 4.963 52,669 -0.03(-0.70%)
Aug 20, 2010 4.982 5.012 4.982 4.997 130,717 -0.00(-0.10%)
Aug 19, 2010 5.192 5.192 4.987 5.002 1,511 -0.22(-4.20%)
Aug 18, 2010 5.177 5.222 5.082 5.222 6,657 +0.04(+0.87%)
Aug 17, 2010 5.177 5.207 5.147 5.177 1,043 +0.01(+0.29%)
Aug 16, 2010 5.002 5.321 4.982 5.162 92,282 +0.15(+2.98%)
Aug 13, 2010 5.012 5.336 4.997 5.012 78,973 -0.29(-5.54%)
Aug 12, 2010 5.471 5.476 5.271 5.306 52,594 -0.29(-5.16%)
Aug 11, 2010 5.750 5.944 5.595 5.595 111,925 -0.18(-3.11%)
Aug 10, 2010 5.745 5.839 5.745 5.775 85,008 +0.02(+0.35%)
Aug 09, 2010 5.894 5.894 5.730 5.755 44,594 -0.14(-2.37%)
Aug 06, 2010 5.894 5.904 5.605 5.894 101,392 +0.22(+3.86%)
Aug 05, 2010 5.685 5.735 5.675 5.675 30,153 -0.04(-0.78%)
Aug 04, 2010 5.745 5.745 5.665 5.720 13,463 +0.02(+0.35%)
Aug 03, 2010 5.735 5.750 5.650 5.700 39,187 -0.03(-0.61%)
Aug 02, 2010 4.619 5.780 3.707 5.735 83,577 +0.01(+0.26%)
Jul 30, 2010 5.720 5.725 5.640 5.720 73,518 +0.03(+0.61%)
Jul 29, 2010 5.630 5.745 5.585 5.685 34,906 +0.10(+1.87%)
Jul 28, 2010 5.580 5.710 5.461 5.580 702 -0.10(-1.75%)
Jul 27, 2010 5.680 5.695 5.580 5.680 40,034 +0.02(+0.44%)
Jul 26, 2010 5.476 5.660 5.421 5.655 67,553 +0.21(+3.84%)
Jul 23, 2010 5.227 5.476 5.227 5.446 37,056 +0.18(+3.41%)
Jul 22, 2010 5.247 5.325 5.202 5.266 51,946 +0.10(+2.03%)
Jul 21, 2010 5.207 5.326 5.157 5.162 32,911 -0.01(-0.29%)
Jul 20, 2010 4.992 5.177 4.992 5.177 42,031 +0.12(+2.36%)
Jul 19, 2010 5.072 5.107 4.987 5.057 37,788 +0.01(+0.20%)
Jul 16, 2010 5.047 5.266 5.032 5.047 85,819 -0.25(-4.70%)
Jul 15, 2010 5.316 5.361 5.251 5.296 45,622 -0.05(-1.02%)
Jul 14, 2010 5.411 5.411 5.331 5.351 42,342 -0.06(-1.10%)
Jul 13, 2010 5.411 5.411 5.306 5.411 1,716 +0.14(+2.74%)
Jul 12, 2010 5.319 5.426 5.157 5.266 81,201 -0.12(-2.22%)
Jul 09, 2010 5.386 5.386 5.271 5.386 104,081 +0.14(+2.76%)
Jul 08, 2010 5.242 5.242 5.157 5.242 47,035 +0.05(+1.06%)
Jul 07, 2010 5.112 5.187 5.077 5.187 43,261 +0.04(+0.77%)
Jul 06, 2010 5.147 5.227 5.117 5.147 877 +0.01(+0.19%)
Jul 02, 2010 5.137 5.227 5.062 5.137 52,066 +0.09(+1.78%)
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.