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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 5.419 5.480 5.364 5.435 89,087 +0.11(+2.09%)
Jun 28, 2012 5.333 5.445 5.313 5.323 163,601 +0.01(+0.10%)
Jun 27, 2012 5.318 5.359 5.257 5.318 41,702 +0.03(+0.48%)
Jun 26, 2012 5.379 5.379 5.283 5.293 52,820 -0.04(-0.67%)
Jun 25, 2012 5.318 5.389 5.252 5.328 73,426 -0.16(-2.86%)
Jun 22, 2012 5.075 5.485 5.024 5.485 605,512 +0.42(+8.30%)
Jun 21, 2012 5.136 5.136 5.055 5.065 47,027 -0.08(-1.48%)
Jun 20, 2012 5.085 5.166 5.085 5.141 57,207 +0.06(+1.20%)
Jun 19, 2012 5.126 5.222 4.903 5.080 182,676 -0.03(-0.50%)
Jun 18, 2012 5.080 5.161 4.974 5.105 74,259 +0.04(+0.70%)
Jun 15, 2012 5.085 5.100 5.029 5.070 134,217 -0.03(-0.60%)
Jun 14, 2012 5.080 5.116 5.050 5.100 60,998 +0.01(+0.10%)
Jun 13, 2012 5.146 5.151 5.055 5.095 52,340 -0.07(-1.37%)
Jun 12, 2012 5.100 5.176 5.080 5.166 53,720 +0.07(+1.39%)
Jun 11, 2012 5.283 5.283 5.090 5.095 50,555 -0.17(-3.18%)
Jun 08, 2012 5.217 5.273 5.192 5.262 40,792 +0.05(+0.97%)
Jun 07, 2012 5.293 5.293 5.146 5.212 61,847 -0.07(-1.25%)
Jun 06, 2012 5.313 5.313 5.176 5.278 61,258 -0.01(-0.19%)
Jun 05, 2012 5.217 5.318 5.217 5.288 44,695 +0.03(+0.58%)
Jun 04, 2012 5.146 5.268 5.146 5.257 89,055 +0.12(+2.37%)
Jun 01, 2012 5.070 5.207 5.070 5.136 76,129 +0.01(+0.10%)
May 31, 2012 5.217 5.242 5.126 5.131 115,857 -0.09(-1.75%)
May 30, 2012 5.278 5.278 5.202 5.222 40,743 -0.10(-1.81%)
May 29, 2012 5.227 5.328 5.227 5.318 40,067 +0.11(+2.14%)
May 25, 2012 5.192 5.217 5.167 5.207 30,016 -0.01(-0.10%)
May 24, 2012 5.151 5.217 5.116 5.212 34,166 +0.07(+1.38%)
May 23, 2012 5.166 5.222 5.070 5.141 74,340 +0.00(+0.00%)
May 22, 2012 5.409 5.409 5.090 5.141 85,841 -0.27(-4.96%)
May 21, 2012 5.425 5.445 5.409 5.409 65,614 -0.02(-0.28%)
May 18, 2012 5.445 5.465 5.419 5.425 63,185 -0.02(-0.37%)
May 17, 2012 5.495 5.506 5.440 5.445 51,294 -0.06(-1.10%)
May 16, 2012 5.490 5.521 5.470 5.506 28,233 +0.03(+0.46%)
May 15, 2012 5.506 5.556 5.460 5.480 63,161 -0.06(-1.01%)
May 14, 2012 5.511 5.571 5.475 5.536 92,568 -0.08(-1.44%)
May 11, 2012 5.637 5.663 5.556 5.617 51,728 -0.04(-0.63%)
May 10, 2012 5.633 5.667 5.568 5.652 95,024 +0.02(+0.35%)
May 09, 2012 5.722 5.846 5.578 5.633 81,670 -0.14(-2.42%)
May 08, 2012 5.608 5.792 5.608 5.772 62,383 +0.07(+1.31%)
May 07, 2012 5.568 5.702 5.458 5.697 60,477 +0.10(+1.78%)
May 04, 2012 5.682 5.722 5.578 5.598 65,827 -0.12(-2.18%)
May 03, 2012 5.767 5.767 5.652 5.722 36,065 -0.06(-1.03%)
May 02, 2012 5.717 5.792 5.707 5.782 57,487 +0.05(+0.87%)
May 01, 2012 5.857 5.882 5.683 5.732 100,071 -0.14(-2.46%)
Apr 30, 2012 5.812 5.877 5.757 5.877 136,213 +0.05(+0.86%)
Apr 27, 2012 5.772 5.832 5.732 5.827 40,443 +0.05(+0.95%)
Apr 26, 2012 5.807 5.812 5.717 5.772 26,160 -0.06(-1.11%)
Apr 25, 2012 5.877 5.892 5.797 5.837 61,538 +0.00(+0.09%)
Apr 24, 2012 5.747 5.837 5.747 5.832 52,817 +0.09(+1.65%)
Apr 23, 2012 5.732 5.802 5.732 5.737 89,222 -0.03(-0.60%)
Apr 20, 2012 5.787 5.892 5.737 5.772 82,687 +0.04(+0.78%)
Apr 19, 2012 5.752 5.762 5.662 5.727 50,185 -0.01(-0.17%)
Apr 18, 2012 5.747 5.767 5.692 5.737 75,369 -0.01(-0.17%)
Apr 17, 2012 5.707 5.767 5.672 5.747 91,561 +0.05(+0.96%)
Apr 16, 2012 5.603 5.707 5.518 5.692 151,298 +0.09(+1.60%)
Apr 13, 2012 5.667 5.667 5.518 5.603 47,053 -0.10(-1.83%)
Apr 12, 2012 5.737 5.772 5.642 5.707 49,681 -0.05(-0.87%)
Apr 11, 2012 5.598 5.757 5.543 5.757 119,528 +0.14(+2.48%)
Apr 10, 2012 5.687 5.737 5.613 5.618 121,995 -0.08(-1.49%)
Apr 09, 2012 5.732 5.802 5.702 5.702 55,887 -0.03(-0.52%)
Apr 05, 2012 5.697 5.782 5.697 5.732 41,273 +0.02(+0.35%)
Apr 04, 2012 5.747 5.822 5.707 5.712 76,534 -0.07(-1.29%)
Apr 03, 2012 5.558 5.887 5.528 5.787 165,893 +0.18(+3.20%)
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.