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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 4.992 5.026 4.908 4.913 72,235 -0.08(-1.60%)
May 23, 2011 4.987 5.052 4.987 4.992 37,608 -0.02(-0.50%)
May 20, 2011 5.047 5.067 5.017 5.017 27,494 -0.06(-1.27%)
May 19, 2011 5.092 5.107 5.042 5.082 48,841 -0.00(-0.10%)
May 18, 2011 4.987 5.092 4.967 5.087 61,343 +0.08(+1.69%)
May 17, 2011 4.948 5.007 4.928 5.002 58,772 +0.04(+0.90%)
May 16, 2011 5.012 5.027 4.958 4.958 27,823 -0.08(-1.58%)
May 13, 2011 5.092 5.095 5.032 5.037 43,958 -0.07(-1.46%)
May 12, 2011 5.092 5.117 4.987 5.112 41,666 -0.06(-1.16%)
May 11, 2011 5.117 5.207 5.082 5.172 79,133 +0.01(+0.29%)
May 10, 2011 5.092 5.157 5.084 5.157 61,277 +0.07(+1.47%)
May 09, 2011 5.032 5.092 5.012 5.082 32,134 +0.05(+0.99%)
May 06, 2011 5.082 5.092 5.012 5.032 77,460 -0.04(-0.79%)
May 05, 2011 5.057 5.122 5.052 5.072 65,297 +0.01(+0.20%)
May 04, 2011 5.077 5.107 5.062 5.062 56,785 -0.01(-0.20%)
May 03, 2011 5.102 5.132 5.062 5.072 32,777 +0.01(+0.20%)
May 02, 2011 5.087 5.097 5.062 5.062 33,391 -0.09(-1.74%)
Apr 29, 2011 5.152 5.157 5.117 5.152 48,476 +0.00(+0.00%)
Apr 28, 2011 5.077 5.157 5.057 5.152 46,571 +0.02(+0.49%)
Apr 27, 2011 5.137 5.137 5.043 5.127 31,526 -0.02(-0.39%)
Apr 26, 2011 5.132 5.157 5.047 5.147 61,138 +0.04(+0.88%)
Apr 25, 2011 5.077 5.107 5.077 5.102 11,903 -0.00(-0.10%)
Apr 21, 2011 5.127 5.127 5.062 5.107 17,824 -0.02(-0.39%)
Apr 20, 2011 5.112 5.137 5.102 5.127 46,970 +0.05(+0.98%)
Apr 19, 2011 5.082 5.122 5.057 5.077 24,598 -0.00(-0.10%)
Apr 18, 2011 5.082 5.127 5.082 5.082 14,510 -0.07(-1.45%)
Apr 15, 2011 5.147 5.167 5.082 5.157 47,440 -0.03(-0.58%)
Apr 14, 2011 4.938 5.187 4.938 5.187 45,977 +0.20(+4.10%)
Apr 13, 2011 5.037 5.047 4.953 4.982 46,910 -0.07(-1.38%)
Apr 12, 2011 5.062 5.132 5.052 5.052 29,553 -0.02(-0.49%)
Apr 11, 2011 5.187 5.187 5.007 5.077 44,931 -0.13(-2.49%)
Apr 08, 2011 5.157 5.207 5.082 5.207 56,347 +0.05(+1.06%)
Apr 07, 2011 5.172 5.182 5.105 5.152 41,260 -0.01(-0.29%)
Apr 06, 2011 4.938 5.172 4.938 5.167 54,061 +0.19(+3.91%)
Apr 05, 2011 4.958 4.972 4.933 4.972 16,343 +0.00(+0.10%)
Apr 04, 2011 4.938 4.982 4.913 4.967 42,374 +0.01(+0.30%)
Apr 01, 2011 4.943 4.987 4.908 4.953 55,663 +0.00(+0.00%)
Mar 31, 2011 4.967 4.972 4.878 4.953 83,850 -0.01(-0.30%)
Mar 30, 2011 4.928 4.977 4.923 4.967 47,733 +0.04(+0.91%)
Mar 29, 2011 4.863 4.923 4.858 4.923 30,539 +0.06(+1.33%)
Mar 28, 2011 4.913 4.933 4.858 4.858 28,542 -0.07(-1.42%)
Mar 25, 2011 4.938 4.972 4.883 4.928 38,816 -0.00(-0.10%)
Mar 24, 2011 4.918 4.943 4.906 4.933 28,775 +0.01(+0.30%)
Mar 23, 2011 4.903 4.933 4.878 4.918 24,939 -0.01(-0.20%)
Mar 22, 2011 4.893 4.948 4.858 4.928 69,231 +0.04(+0.82%)
Mar 21, 2011 4.853 4.888 4.853 4.888 43,968 +0.05(+1.13%)
Mar 18, 2011 4.843 4.843 4.763 4.833 70,154 +0.04(+0.94%)
Mar 17, 2011 4.738 4.828 4.738 4.788 55,655 +0.06(+1.26%)
Mar 16, 2011 4.778 4.798 4.703 4.728 84,866 -0.02(-0.42%)
Mar 15, 2011 4.773 4.833 4.743 4.748 52,371 -0.08(-1.75%)
Mar 14, 2011 4.918 4.918 4.808 4.833 48,347 -0.11(-2.22%)
Mar 11, 2011 4.928 4.987 4.883 4.943 88,942 +0.03(+0.61%)
Mar 10, 2011 4.997 5.015 4.913 4.913 75,362 -0.10(-1.99%)
Mar 09, 2011 5.017 5.037 4.992 5.012 46,667 +0.00(+0.10%)
Mar 08, 2011 4.997 5.057 4.948 5.007 47,083 -0.00(-0.10%)
Mar 07, 2011 5.077 5.077 5.002 5.012 27,313 -0.09(-1.76%)
Mar 04, 2011 5.152 5.152 5.077 5.102 52,540 -0.03(-0.68%)
Mar 03, 2011 5.152 5.156 5.122 5.137 48,733 -0.00(-0.10%)
Mar 02, 2011 5.157 5.162 5.122 5.142 19,675 -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.