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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 24, 2011 4.678 4.710 4.599 4.604 77,082 -0.07(-1.60%)
May 23, 2011 4.674 4.734 4.674 4.678 40,131 -0.02(-0.50%)
May 20, 2011 4.730 4.748 4.702 4.702 29,339 -0.06(-1.27%)
May 19, 2011 4.772 4.786 4.725 4.763 52,118 -0.00(-0.10%)
May 18, 2011 4.674 4.772 4.655 4.767 65,459 +0.08(+1.69%)
May 17, 2011 4.636 4.692 4.618 4.688 62,716 +0.04(+0.90%)
May 16, 2011 4.697 4.711 4.646 4.646 29,690 -0.07(-1.58%)
May 13, 2011 4.772 4.774 4.716 4.720 46,908 -0.07(-1.46%)
May 12, 2011 4.772 4.795 4.674 4.791 44,462 +0.03(+0.59%)
May 11, 2011 4.712 4.795 4.680 4.763 85,934 +0.01(+0.29%)
May 10, 2011 4.689 4.749 4.682 4.749 66,543 +0.07(+1.47%)
May 09, 2011 4.634 4.689 4.616 4.680 34,896 +0.05(+0.99%)
May 06, 2011 4.680 4.689 4.616 4.634 84,116 -0.04(-0.79%)
May 05, 2011 4.657 4.717 4.652 4.671 70,908 +0.01(+0.20%)
May 04, 2011 4.675 4.703 4.662 4.662 61,665 -0.01(-0.20%)
May 03, 2011 4.698 4.726 4.662 4.671 35,593 +0.01(+0.20%)
May 02, 2011 4.685 4.694 4.662 4.662 36,260 -0.08(-1.74%)
Apr 29, 2011 4.744 4.749 4.712 4.744 52,642 +0.00(+0.00%)
Apr 28, 2011 4.675 4.749 4.657 4.744 50,573 +0.02(+0.49%)
Apr 27, 2011 4.730 4.730 4.644 4.721 34,235 -0.02(-0.39%)
Apr 26, 2011 4.726 4.749 4.648 4.740 66,392 +0.04(+0.88%)
Apr 25, 2011 4.675 4.703 4.675 4.698 12,926 -0.00(-0.10%)
Apr 21, 2011 4.721 4.721 4.662 4.703 19,356 -0.02(-0.39%)
Apr 20, 2011 4.707 4.730 4.698 4.721 51,007 +0.05(+0.98%)
Apr 19, 2011 4.680 4.717 4.657 4.675 26,712 -0.00(-0.10%)
Apr 18, 2011 4.680 4.721 4.680 4.680 15,757 -0.07(-1.45%)
Apr 15, 2011 4.740 4.758 4.680 4.749 51,517 -0.03(-0.58%)
Apr 14, 2011 4.547 4.776 4.547 4.776 49,928 +0.19(+4.10%)
Apr 13, 2011 4.639 4.648 4.561 4.588 50,942 -0.06(-1.38%)
Apr 12, 2011 4.662 4.726 4.652 4.652 32,093 -0.02(-0.49%)
Apr 11, 2011 4.776 4.776 4.611 4.675 48,792 -0.12(-2.49%)
Apr 08, 2011 4.749 4.795 4.680 4.795 61,190 +0.05(+1.06%)
Apr 07, 2011 4.763 4.772 4.701 4.744 44,806 -0.01(-0.29%)
Apr 06, 2011 4.547 4.763 4.547 4.758 58,707 +0.18(+3.91%)
Apr 05, 2011 4.565 4.579 4.542 4.579 17,747 +0.00(+0.10%)
Apr 04, 2011 4.547 4.588 4.524 4.574 46,016 +0.01(+0.30%)
Apr 01, 2011 4.551 4.593 4.519 4.561 60,446 +0.00(+0.00%)
Mar 31, 2011 4.574 4.579 4.492 4.561 91,056 -0.01(-0.30%)
Mar 30, 2011 4.538 4.584 4.533 4.574 51,835 +0.04(+0.91%)
Mar 29, 2011 4.478 4.533 4.473 4.533 33,163 +0.06(+1.33%)
Mar 28, 2011 4.524 4.542 4.473 4.473 30,995 -0.06(-1.42%)
Mar 25, 2011 4.547 4.579 4.496 4.538 42,151 -0.00(-0.10%)
Mar 24, 2011 4.529 4.551 4.518 4.542 31,247 +0.01(+0.30%)
Mar 23, 2011 4.515 4.542 4.492 4.529 27,082 -0.01(-0.20%)
Mar 22, 2011 4.506 4.556 4.473 4.538 75,180 +0.04(+0.82%)
Mar 21, 2011 4.469 4.501 4.469 4.501 47,746 +0.05(+1.13%)
Mar 18, 2011 4.460 4.460 4.386 4.451 76,183 +0.04(+0.94%)
Mar 17, 2011 4.363 4.446 4.363 4.409 60,438 +0.06(+1.26%)
Mar 16, 2011 4.400 4.418 4.331 4.354 92,158 -0.02(-0.42%)
Mar 15, 2011 4.396 4.451 4.368 4.373 56,872 -0.08(-1.75%)
Mar 14, 2011 4.529 4.529 4.428 4.451 52,502 -0.10(-2.22%)
Mar 11, 2011 4.538 4.593 4.496 4.551 96,585 +0.03(+0.61%)
Mar 10, 2011 4.602 4.618 4.524 4.524 81,838 -0.09(-1.99%)
Mar 09, 2011 4.620 4.639 4.597 4.616 50,678 +0.00(+0.10%)
Mar 08, 2011 4.602 4.657 4.556 4.611 51,129 -0.00(-0.10%)
Mar 07, 2011 4.675 4.675 4.607 4.616 29,661 -0.08(-1.76%)
Mar 04, 2011 4.744 4.744 4.675 4.698 57,055 -0.03(-0.68%)
Mar 03, 2011 4.744 4.748 4.717 4.730 52,921 -0.00(-0.10%)
Mar 02, 2011 4.749 4.753 4.717 4.735 21,365 -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.