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 31, 2011 5.039 5.044 4.948 5.023 82,667 -0.02(-0.30%)
Mar 30, 2011 4.998 5.049 4.993 5.039 47,060 +0.05(+0.91%)
Mar 29, 2011 4.932 4.993 4.927 4.993 30,108 +0.07(+1.33%)
Mar 28, 2011 4.983 5.003 4.927 4.927 28,139 -0.07(-1.42%)
Mar 25, 2011 5.008 5.044 4.953 4.998 38,268 -0.01(-0.10%)
Mar 24, 2011 4.988 5.013 4.976 5.003 28,369 +0.02(+0.30%)
Mar 23, 2011 4.973 5.003 4.948 4.988 24,587 -0.01(-0.20%)
Mar 22, 2011 4.963 5.018 4.927 4.998 68,254 +0.04(+0.82%)
Mar 21, 2011 4.922 4.958 4.922 4.958 43,348 +0.06(+1.13%)
Mar 18, 2011 4.912 4.912 4.831 4.902 69,164 +0.05(+0.94%)
Mar 17, 2011 4.806 4.897 4.806 4.857 54,870 +0.06(+1.26%)
Mar 16, 2011 4.847 4.867 4.771 4.796 83,668 -0.02(-0.42%)
Mar 15, 2011 4.842 4.902 4.811 4.816 51,633 -0.09(-1.75%)
Mar 14, 2011 4.988 4.988 4.877 4.902 47,665 -0.11(-2.22%)
Mar 11, 2011 4.998 5.059 4.953 5.013 87,687 +0.03(+0.61%)
Mar 10, 2011 5.069 5.087 4.983 4.983 74,299 -0.10(-1.99%)
Mar 09, 2011 5.089 5.109 5.064 5.084 46,009 +0.01(+0.10%)
Mar 08, 2011 5.069 5.130 5.018 5.079 46,419 -0.01(-0.10%)
Mar 07, 2011 5.150 5.150 5.074 5.084 26,928 -0.09(-1.76%)
Mar 04, 2011 5.226 5.226 5.150 5.175 51,799 -0.04(-0.68%)
Mar 03, 2011 5.226 5.230 5.195 5.210 48,045 -0.01(-0.10%)
Mar 02, 2011 5.231 5.236 5.195 5.215 19,397 -0.01(-0.19%)
Mar 01, 2011 5.236 5.266 5.210 5.226 44,155 -0.01(-0.19%)
Feb 28, 2011 5.256 5.286 5.231 5.236 26,712 -0.03(-0.48%)
Feb 25, 2011 5.271 5.271 5.221 5.261 44,361 +0.00(+0.00%)
Feb 24, 2011 5.332 5.332 5.242 5.261 56,301 -0.06(-1.05%)
Feb 23, 2011 5.306 5.405 5.291 5.317 20,986 +0.00(+0.00%)
Feb 22, 2011 5.357 5.367 5.301 5.317 35,908 -0.02(-0.28%)
Feb 18, 2011 5.251 5.332 5.231 5.332 94,892 +0.09(+1.74%)
Feb 17, 2011 5.205 5.246 5.195 5.241 60,761 +0.00(+0.00%)
Feb 16, 2011 5.246 5.256 5.205 5.241 50,574 -0.01(-0.19%)
Feb 15, 2011 5.261 5.271 5.210 5.251 49,050 -0.03(-0.57%)
Feb 14, 2011 5.306 5.310 5.256 5.281 72,617 -0.04(-0.67%)
Feb 11, 2011 5.281 5.322 5.210 5.317 53,871 -0.07(-1.22%)
Feb 10, 2011 5.347 5.392 5.282 5.382 70,207 -0.01(-0.09%)
Feb 09, 2011 5.367 5.407 5.362 5.387 87,576 +0.00(+0.00%)
Feb 08, 2011 5.367 5.392 5.327 5.387 38,955 +0.01(+0.09%)
Feb 07, 2011 5.256 5.387 5.256 5.382 49,236 +0.13(+2.40%)
Feb 04, 2011 5.241 5.266 5.221 5.256 39,705 +0.00(+0.00%)
Feb 03, 2011 5.261 5.276 5.231 5.256 39,177 -0.03(-0.57%)
Feb 02, 2011 5.261 5.296 5.261 5.286 8,427 +0.01(+0.10%)
Feb 01, 2011 5.276 5.291 5.236 5.281 43,999 +0.01(+0.19%)
Jan 31, 2011 5.301 5.309 5.231 5.271 58,159 -0.02(-0.38%)
Jan 28, 2011 5.392 5.392 5.291 5.291 75,789 -0.08(-1.51%)
Jan 27, 2011 5.367 5.395 5.367 5.372 40,914 -0.01(-0.09%)
Jan 26, 2011 5.352 5.392 5.332 5.377 32,209 +0.03(+0.57%)
Jan 25, 2011 5.332 5.352 5.311 5.347 39,738 +0.02(+0.28%)
Jan 24, 2011 5.337 5.352 5.306 5.332 25,434 +0.01(+0.19%)
Jan 21, 2011 5.337 5.357 5.301 5.322 54,868 -0.01(-0.09%)
Jan 20, 2011 5.342 5.377 5.322 5.327 50,536 -0.03(-0.57%)
Jan 19, 2011 5.357 5.428 5.347 5.357 66,693 -0.07(-1.21%)
Jan 18, 2011 5.362 5.423 5.322 5.423 40,949 +0.02(+0.28%)
Jan 14, 2011 5.377 5.407 5.306 5.407 28,699 +0.01(+0.19%)
Jan 13, 2011 5.357 5.397 5.347 5.397 33,737 +0.03(+0.56%)
Jan 12, 2011 5.342 5.387 5.306 5.367 51,997 +0.03(+0.47%)
Jan 11, 2011 5.342 5.352 5.317 5.342 39,760 +0.00(+0.00%)
Jan 10, 2011 5.332 5.352 5.306 5.342 24,294 -0.02(-0.28%)
Jan 07, 2011 5.357 5.360 5.311 5.357 28,911 +0.01(+0.19%)
Jan 06, 2011 5.418 5.418 5.327 5.347 33,660 -0.09(-1.58%)
Jan 05, 2011 5.357 5.438 5.306 5.433 40,112 +0.06(+1.13%)
Jan 04, 2011 5.402 5.407 5.347 5.372 50,602 -0.03(-0.56%)
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.