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 (%)
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%)
Dec 01, 2011 4.559 4.629 4.514 4.529 54,497 -0.06(-1.30%)
Nov 30, 2011 4.529 4.589 4.464 4.589 118,841 +0.15(+3.48%)
Nov 29, 2011 4.584 4.588 4.424 4.434 62,700 -0.15(-3.26%)
Nov 28, 2011 4.614 4.619 4.489 4.584 70,579 +0.09(+2.11%)
Nov 25, 2011 4.569 4.579 4.489 4.489 18,266 -0.08(-1.74%)
Nov 23, 2011 4.649 4.693 4.569 4.569 98,813 -0.08(-1.82%)
Nov 22, 2011 4.708 4.758 4.654 4.654 31,360 -0.06(-1.37%)
Nov 21, 2011 4.773 4.828 4.718 4.718 69,971 -0.01(-0.32%)
Nov 18, 2011 4.723 4.748 4.683 4.733 40,939 +0.00(+0.00%)
Nov 17, 2011 4.718 4.786 4.669 4.733 35,635 +0.03(+0.64%)
Nov 16, 2011 4.718 4.758 4.679 4.703 78,586 -0.01(-0.32%)
Nov 15, 2011 4.614 4.733 4.614 4.718 64,901 +0.03(+0.64%)
Nov 14, 2011 4.728 4.730 4.659 4.688 49,265 -0.12(-2.49%)
Nov 11, 2011 4.808 4.848 4.683 4.808 88,037 -0.01(-0.21%)
Nov 10, 2011 4.938 4.967 4.788 4.818 57,929 -0.17(-3.40%)
Nov 09, 2011 5.107 5.107 4.908 4.987 108,109 -0.16(-3.19%)
Nov 08, 2011 4.997 5.172 4.982 5.152 46,738 +0.16(+3.19%)
Nov 07, 2011 4.997 5.027 4.948 4.992 23,789 +0.01(+0.30%)
Nov 04, 2011 4.933 5.007 4.933 4.977 31,275 -0.01(-0.30%)
Nov 03, 2011 4.982 5.012 4.938 4.992 49,122 +0.00(+0.00%)
Nov 02, 2011 4.649 5.047 4.649 4.992 75,764 +0.41(+8.91%)
Nov 01, 2011 4.559 4.933 4.559 4.584 81,281 -0.42(-8.37%)
Oct 31, 2011 5.122 5.122 4.958 5.002 86,353 -0.13(-2.52%)
Oct 28, 2011 5.182 5.207 5.032 5.132 55,860 -0.10(-1.90%)
Oct 27, 2011 4.982 5.232 4.938 5.232 135,064 +0.32(+6.60%)
Oct 26, 2011 4.843 4.908 4.783 4.908 42,926 +0.10(+2.07%)
Oct 25, 2011 4.908 4.908 4.758 4.808 52,831 -0.16(-3.21%)
Oct 24, 2011 4.933 4.967 4.883 4.967 48,777 +0.09(+1.94%)
Oct 21, 2011 4.833 4.883 4.743 4.873 54,670 +0.10(+2.19%)
Oct 20, 2011 4.753 4.783 4.718 4.768 13,874 +0.04(+0.95%)
Oct 19, 2011 4.763 4.883 4.713 4.723 59,619 -0.08(-1.76%)
Oct 18, 2011 4.703 4.813 4.584 4.808 50,854 +0.16(+3.54%)
Oct 17, 2011 4.768 4.768 4.644 4.644 35,297 -0.17(-3.62%)
Oct 14, 2011 4.808 4.832 4.783 4.818 46,037 +0.04(+0.94%)
Oct 13, 2011 4.833 4.833 4.748 4.773 53,997 -0.07(-1.44%)
Oct 12, 2011 4.833 4.848 4.783 4.843 36,417 +0.05(+1.04%)
Oct 11, 2011 4.743 4.813 4.728 4.793 51,033 +0.04(+0.84%)
Oct 10, 2011 4.494 4.753 4.459 4.753 60,600 +0.31(+7.07%)
Oct 07, 2011 4.644 4.644 4.419 4.439 63,412 -0.19(-4.19%)
Oct 06, 2011 4.499 4.634 4.499 4.634 37,772 +0.10(+2.20%)
Oct 05, 2011 4.629 4.629 4.380 4.534 83,621 -0.08(-1.73%)
Oct 04, 2011 4.360 4.659 4.285 4.614 131,381 +0.26(+6.07%)
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.