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

Umh Properties (NY: UMH )

15.90 -0.09 (-0.53%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
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%)
Jul 01, 2010 5.007 5.072 5.007 5.047 47,540 +0.03(+0.60%)
Jun 30, 2010 5.017 5.207 5.017 5.017 1,376 -0.19(-3.64%)
Jun 29, 2010 5.311 5.316 5.207 5.207 73,536 -0.22(-4.13%)
Jun 25, 2010 5.431 5.431 4.913 5.431 813,646 +0.48(+9.66%)
Jun 24, 2010 5.017 5.017 4.863 4.953 33,983 -0.08(-1.68%)
Jun 23, 2010 5.207 5.232 4.977 5.037 64,107 -0.16(-3.07%)
Jun 22, 2010 5.197 5.306 5.132 5.197 505 +0.00(+0.10%)
Jun 21, 2010 5.102 5.232 5.052 5.192 112,479 +0.07(+1.36%)
Jun 18, 2010 5.122 5.157 5.057 5.122 154,741 +0.05(+0.98%)
Jun 17, 2010 5.057 5.102 4.958 5.072 53,271 +0.00(+0.00%)
Jun 16, 2010 5.092 5.212 5.058 5.072 128,041 +0.02(+0.49%)
Jun 15, 2010 5.047 5.057 4.863 5.047 879 +0.09(+1.91%)
Jun 14, 2010 4.883 4.963 4.880 4.953 79,176 +0.10(+2.05%)
Jun 11, 2010 4.683 4.888 4.594 4.853 70,294 +0.13(+2.85%)
Jun 10, 2010 4.718 4.718 4.434 4.718 816 +0.32(+7.37%)
Jun 09, 2010 4.365 4.509 4.320 4.395 100,059 +0.01(+0.34%)
Jun 08, 2010 4.414 4.534 4.345 4.380 65,180 -0.03(-0.79%)
Jun 07, 2010 4.683 4.713 4.350 4.414 181,419 -0.28(-5.94%)
Jun 04, 2010 4.693 4.982 4.659 4.693 84,713 -0.31(-6.18%)
Jun 03, 2010 4.718 5.132 4.718 5.002 195,759 +0.28(+6.02%)
Jun 02, 2010 4.718 4.718 4.524 4.718 54,880 +0.15(+3.38%)
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.