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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.622 5.622 5.537 5.537 47,034 -0.04(-0.63%)
Mar 29, 2012 5.537 5.607 5.521 5.572 31,122 -0.03(-0.45%)
Mar 28, 2012 5.405 5.723 5.405 5.597 140,119 +0.19(+3.55%)
Mar 27, 2012 5.420 5.420 5.314 5.405 71,941 -0.02(-0.28%)
Mar 26, 2012 5.183 5.425 5.173 5.420 241,322 +0.25(+4.79%)
Mar 23, 2012 5.102 5.173 5.102 5.173 45,161 +0.07(+1.39%)
Mar 22, 2012 5.137 5.142 5.082 5.102 101,597 -0.02(-0.39%)
Mar 21, 2012 5.102 5.143 5.062 5.122 52,121 +0.01(+0.10%)
Mar 20, 2012 5.102 5.158 5.082 5.117 48,594 -0.05(-0.88%)
Mar 19, 2012 5.031 5.173 5.001 5.163 68,871 +0.17(+3.34%)
Mar 16, 2012 5.173 5.183 4.996 4.996 146,436 -0.14(-2.75%)
Mar 15, 2012 5.163 5.228 5.067 5.137 61,188 -0.02(-0.39%)
Mar 14, 2012 5.213 5.213 5.127 5.158 53,576 -0.07(-1.26%)
Mar 13, 2012 5.122 5.223 5.092 5.223 60,497 +0.11(+2.07%)
Mar 12, 2012 5.137 5.163 5.077 5.117 29,940 -0.06(-1.07%)
Mar 09, 2012 5.107 5.193 5.097 5.173 62,085 +0.04(+0.69%)
Mar 08, 2012 5.132 5.143 5.052 5.137 27,056 +0.01(+0.20%)
Mar 07, 2012 5.102 5.132 5.062 5.127 40,670 +0.05(+1.00%)
Mar 06, 2012 5.122 5.143 5.062 5.077 43,736 -0.06(-1.08%)
Mar 05, 2012 5.006 5.228 4.976 5.132 45,141 +0.15(+3.04%)
Mar 02, 2012 5.127 5.137 4.976 4.981 50,108 -0.13(-2.57%)
Mar 01, 2012 5.102 5.153 5.082 5.112 53,806 +0.01(+0.20%)
Feb 29, 2012 5.183 5.193 5.017 5.102 72,885 -0.06(-1.17%)
Feb 28, 2012 5.193 5.218 5.163 5.163 23,826 -0.05(-0.97%)
Feb 27, 2012 5.734 5.734 5.183 5.213 20,504 -0.02(-0.29%)
Feb 24, 2012 5.218 5.254 5.218 5.228 28,392 -0.01(-0.19%)
Feb 23, 2012 5.178 5.239 5.178 5.239 26,621 +0.06(+1.07%)
Feb 22, 2012 5.264 5.264 5.168 5.183 30,651 -0.09(-1.63%)
Feb 21, 2012 5.335 5.355 5.244 5.269 35,832 -0.07(-1.32%)
Feb 17, 2012 5.324 5.365 5.299 5.340 34,495 +0.01(+0.19%)
Feb 16, 2012 5.228 5.329 5.208 5.329 68,863 +0.12(+2.33%)
Feb 15, 2012 5.233 5.233 5.092 5.208 67,679 -0.06(-1.06%)
Feb 14, 2012 5.319 5.335 5.193 5.264 38,162 -0.11(-1.98%)
Feb 13, 2012 5.309 5.410 5.309 5.370 41,475 -0.07(-1.21%)
Feb 10, 2012 5.471 5.521 5.430 5.436 138,668 -0.12(-2.09%)
Feb 09, 2012 5.562 5.582 5.516 5.552 37,101 -0.03(-0.45%)
Feb 08, 2012 5.425 5.587 5.375 5.577 87,280 +0.17(+3.18%)
Feb 07, 2012 5.430 5.436 5.380 5.405 22,768 -0.03(-0.47%)
Feb 06, 2012 5.405 5.451 5.356 5.430 34,868 +0.00(+0.00%)
Feb 03, 2012 5.415 5.430 5.324 5.430 65,626 +0.11(+1.99%)
Feb 02, 2012 5.269 5.380 5.160 5.324 60,841 +0.01(+0.09%)
Feb 01, 2012 5.218 5.319 5.193 5.319 75,991 +0.11(+2.13%)
Jan 31, 2012 5.077 5.218 5.057 5.208 75,290 +0.13(+2.49%)
Jan 30, 2012 5.077 5.107 5.067 5.082 53,796 -0.02(-0.40%)
Jan 27, 2012 5.067 5.107 5.021 5.102 38,243 +0.04(+0.80%)
Jan 26, 2012 5.031 5.077 5.024 5.062 67,926 -0.01(-0.20%)
Jan 25, 2012 4.951 5.072 4.930 5.072 34,464 +0.11(+2.14%)
Jan 24, 2012 4.855 4.966 4.855 4.966 41,840 +0.08(+1.65%)
Jan 23, 2012 4.915 4.946 4.839 4.885 28,679 -0.02(-0.31%)
Jan 20, 2012 4.834 4.900 4.809 4.900 29,364 +0.07(+1.46%)
Jan 19, 2012 4.703 4.834 4.688 4.829 70,858 +0.12(+2.57%)
Jan 18, 2012 4.637 4.708 4.627 4.708 51,045 +0.07(+1.53%)
Jan 17, 2012 4.703 4.703 4.622 4.637 53,157 -0.04(-0.76%)
Jan 13, 2012 4.733 4.733 4.663 4.673 54,590 -0.09(-1.91%)
Jan 12, 2012 4.774 4.784 4.723 4.764 22,822 -0.03(-0.53%)
Jan 11, 2012 4.749 4.789 4.732 4.789 18,192 +0.00(+0.00%)
Jan 10, 2012 4.789 4.845 4.730 4.789 40,610 -0.02(-0.42%)
Jan 09, 2012 4.799 4.814 4.789 4.809 24,940 +0.04(+0.85%)
Jan 06, 2012 4.764 4.814 4.749 4.769 50,799 +0.02(+0.32%)
Jan 05, 2012 4.799 4.809 4.723 4.754 29,372 -0.07(-1.36%)
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.