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

Umh Properties (NY: UMH )

16.09 -0.12 (-0.77%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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 (%)
Jul 29, 2011 5.478 5.498 5.387 5.397 40,833 -0.11(-2.02%)
Jul 28, 2011 5.423 5.534 5.423 5.509 24,920 +0.12(+2.16%)
Jul 27, 2011 5.807 5.807 5.392 5.392 77,269 -0.17(-3.00%)
Jul 26, 2011 5.504 5.574 5.488 5.559 17,082 +0.06(+1.10%)
Jul 25, 2011 5.630 5.721 5.498 5.498 48,037 -0.16(-2.86%)
Jul 22, 2011 5.721 5.721 5.655 5.660 27,369 -0.04(-0.71%)
Jul 21, 2011 5.605 5.711 5.603 5.701 65,854 +0.11(+1.90%)
Jul 20, 2011 5.574 5.610 5.574 5.594 11,712 -0.02(-0.27%)
Jul 19, 2011 5.433 5.610 5.397 5.610 53,044 +0.20(+3.74%)
Jul 18, 2011 5.473 5.473 5.328 5.407 47,274 -0.08(-1.38%)
Jul 15, 2011 5.498 5.524 5.473 5.483 45,000 -0.02(-0.37%)
Jul 14, 2011 5.509 5.534 5.483 5.504 30,233 -0.02(-0.27%)
Jul 13, 2011 5.463 5.519 5.433 5.519 45,997 +0.07(+1.30%)
Jul 12, 2011 5.615 5.615 5.443 5.448 53,564 -0.16(-2.88%)
Jul 11, 2011 5.685 5.685 5.574 5.610 41,786 -0.08(-1.33%)
Jul 08, 2011 5.756 5.756 5.680 5.685 40,312 -0.04(-0.62%)
Jul 07, 2011 5.721 5.761 5.691 5.721 76,804 +0.00(+0.00%)
Jul 06, 2011 5.660 5.721 5.625 5.721 105,585 +0.08(+1.43%)
Jul 05, 2011 5.463 5.640 5.443 5.640 120,726 +0.18(+3.24%)
Jul 01, 2011 5.407 5.463 5.392 5.463 56,777 +0.06(+1.03%)
Jun 30, 2011 5.317 5.433 5.281 5.407 67,771 +0.10(+1.90%)
Jun 29, 2011 5.281 5.314 5.256 5.306 49,608 +0.01(+0.19%)
Jun 28, 2011 5.306 5.306 5.231 5.296 52,309 -0.01(-0.19%)
Jun 27, 2011 5.236 5.306 5.215 5.306 40,182 +0.05(+0.86%)
Jun 24, 2011 5.215 5.306 5.205 5.261 246,154 +0.05(+0.97%)
Jun 23, 2011 5.205 5.236 5.175 5.210 39,707 +0.00(+0.00%)
Jun 22, 2011 5.231 5.241 5.205 5.210 27,755 -0.05(-0.87%)
Jun 21, 2011 5.241 5.256 5.205 5.256 50,022 +0.04(+0.78%)
Jun 20, 2011 5.221 5.231 5.196 5.215 30,763 +0.03(+0.49%)
Jun 17, 2011 5.195 5.205 5.085 5.190 138,197 +0.02(+0.39%)
Jun 16, 2011 5.054 5.185 5.054 5.170 92,167 +0.09(+1.79%)
Jun 15, 2011 5.089 5.104 5.023 5.079 62,866 -0.02(-0.40%)
Jun 14, 2011 5.028 5.104 5.023 5.099 73,258 +0.07(+1.41%)
Jun 13, 2011 5.084 5.089 4.993 5.028 55,262 -0.05(-0.90%)
Jun 10, 2011 5.064 5.084 5.064 5.074 64,429 -0.02(-0.40%)
Jun 09, 2011 5.069 5.099 5.059 5.094 35,464 +0.02(+0.40%)
Jun 08, 2011 5.044 5.074 5.044 5.074 73,937 +0.02(+0.40%)
Jun 07, 2011 5.028 5.074 5.028 5.054 47,200 +0.04(+0.71%)
Jun 06, 2011 5.003 5.059 4.993 5.018 70,217 +0.00(+0.00%)
Jun 03, 2011 4.953 5.099 4.953 5.018 84,709 +0.04(+0.71%)
May 24, 2011 5.064 5.098 4.978 4.983 71,216 -0.08(-1.60%)
May 23, 2011 5.059 5.124 5.059 5.064 37,077 -0.03(-0.50%)
May 20, 2011 5.119 5.140 5.089 5.089 27,106 -0.07(-1.27%)
May 19, 2011 5.165 5.180 5.114 5.155 48,152 -0.01(-0.10%)
May 18, 2011 5.059 5.165 5.039 5.160 60,478 +0.09(+1.69%)
May 17, 2011 5.018 5.079 4.998 5.074 57,943 +0.05(+0.90%)
May 16, 2011 5.084 5.099 5.028 5.028 27,431 -0.08(-1.58%)
May 13, 2011 5.165 5.167 5.104 5.109 43,338 -0.08(-1.46%)
May 12, 2011 5.165 5.190 5.059 5.185 41,078 -0.06(-1.16%)
May 11, 2011 5.190 5.281 5.155 5.246 78,017 +0.02(+0.29%)
May 10, 2011 5.165 5.231 5.157 5.231 60,412 +0.08(+1.47%)
May 09, 2011 5.104 5.165 5.084 5.155 31,681 +0.05(+0.99%)
May 06, 2011 5.155 5.165 5.084 5.104 76,367 -0.04(-0.79%)
May 05, 2011 5.130 5.195 5.124 5.145 64,376 +0.01(+0.20%)
May 04, 2011 5.150 5.180 5.135 5.135 55,984 -0.01(-0.20%)
May 03, 2011 5.175 5.205 5.135 5.145 32,314 +0.01(+0.20%)
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.