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

Umh Properties (NY: UMH )

15.82 -0.17 (-1.03%)
Streaming Delayed Price Updated: 1:11 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 (%)
Sep 30, 2011 4.491 4.551 4.466 4.531 76,615 -0.00(-0.11%)
Sep 29, 2011 4.516 4.536 4.481 4.536 23,585 +0.07(+1.56%)
Sep 28, 2011 4.576 4.576 4.466 4.466 51,934 -0.14(-3.03%)
Sep 27, 2011 4.661 4.661 4.496 4.606 75,937 +0.04(+0.87%)
Sep 26, 2011 4.611 4.646 4.511 4.566 36,250 +0.04(+0.88%)
Sep 23, 2011 4.466 4.556 4.466 4.526 34,073 +0.12(+2.71%)
Sep 22, 2011 4.486 4.611 4.406 4.406 99,483 -0.18(-3.91%)
Sep 21, 2011 4.805 4.805 4.586 4.586 49,370 -0.20(-4.27%)
Sep 20, 2011 4.860 4.935 4.780 4.790 62,589 -0.04(-0.93%)
Sep 19, 2011 4.910 4.930 4.760 4.835 38,745 -0.14(-2.81%)
Sep 16, 2011 4.770 4.975 4.705 4.975 173,641 +0.27(+5.72%)
Sep 15, 2011 4.725 4.725 4.581 4.705 46,666 +0.02(+0.43%)
Sep 14, 2011 4.656 4.695 4.601 4.685 64,858 +0.04(+0.97%)
Sep 13, 2011 4.636 4.705 4.596 4.641 60,390 +0.01(+0.32%)
Sep 12, 2011 4.591 4.705 4.571 4.626 63,833 +0.05(+1.09%)
Sep 09, 2011 4.601 4.646 4.571 4.576 69,316 -0.02(-0.54%)
Sep 08, 2011 4.591 4.641 4.591 4.601 82,023 +0.02(+0.44%)
Sep 07, 2011 4.486 4.601 4.466 4.581 95,618 +0.13(+2.91%)
Sep 06, 2011 4.342 4.551 4.342 4.451 129,807 +0.00(+0.00%)
Sep 02, 2011 4.486 4.526 4.416 4.451 90,646 -0.05(-1.11%)
Sep 01, 2011 4.631 4.656 4.491 4.501 52,851 -0.10(-2.27%)
Aug 31, 2011 4.735 4.735 4.606 4.606 80,729 -0.15(-3.14%)
Aug 30, 2011 4.695 4.770 4.690 4.755 28,470 +0.03(+0.74%)
Aug 29, 2011 4.690 4.735 4.636 4.720 43,992 +0.05(+1.18%)
Aug 26, 2011 4.695 4.710 4.616 4.666 60,701 -0.02(-0.43%)
Aug 25, 2011 4.765 4.765 4.685 4.685 29,180 -0.08(-1.67%)
Aug 24, 2011 4.715 4.770 4.705 4.765 44,947 +0.04(+0.84%)
Aug 23, 2011 4.546 4.725 4.526 4.725 43,978 +0.19(+4.18%)
Aug 22, 2011 4.561 4.586 4.446 4.536 63,079 +0.01(+0.33%)
Aug 19, 2011 4.586 4.695 4.521 4.521 81,614 -0.11(-2.47%)
Aug 18, 2011 4.621 4.795 4.616 4.636 162,551 -0.11(-2.41%)
Aug 17, 2011 4.760 4.850 4.715 4.750 66,387 +0.03(+0.63%)
Aug 16, 2011 4.795 4.820 4.695 4.720 80,946 -0.11(-2.37%)
Aug 15, 2011 4.775 4.840 4.750 4.835 43,921 +0.07(+1.46%)
Aug 12, 2011 4.815 4.815 4.684 4.765 54,599 +0.04(+0.95%)
Aug 11, 2011 4.815 4.845 4.586 4.720 178,109 +0.08(+1.83%)
Aug 10, 2011 5.139 5.164 4.636 4.636 180,759 -0.60(-11.51%)
Aug 09, 2011 5.079 5.239 4.770 5.239 171,077 +0.47(+9.82%)
Aug 08, 2011 5.069 5.217 4.770 4.770 147,773 -0.37(-7.27%)
Aug 05, 2011 5.114 5.234 5.039 5.144 79,273 +0.05(+0.98%)
Aug 04, 2011 5.199 5.244 5.084 5.094 61,927 -0.14(-2.67%)
Aug 03, 2011 5.234 5.274 5.105 5.234 41,552 +0.01(+0.19%)
Aug 02, 2011 5.363 5.413 5.224 5.224 48,666 -0.15(-2.78%)
Aug 01, 2011 5.318 5.398 5.318 5.373 52,729 +0.05(+0.94%)
Jul 29, 2011 5.403 5.423 5.314 5.323 41,400 -0.11(-2.02%)
Jul 28, 2011 5.348 5.458 5.348 5.433 25,266 +0.11(+2.16%)
Jul 27, 2011 5.727 5.727 5.318 5.318 78,342 -0.16(-3.00%)
Jul 26, 2011 5.428 5.498 5.413 5.483 17,319 +0.06(+1.10%)
Jul 25, 2011 5.553 5.642 5.423 5.423 48,704 -0.16(-2.86%)
Jul 22, 2011 5.642 5.642 5.578 5.583 27,749 -0.04(-0.71%)
Jul 21, 2011 5.528 5.633 5.526 5.623 66,768 +0.10(+1.90%)
Jul 20, 2011 5.498 5.533 5.498 5.518 11,874 -0.01(-0.27%)
Jul 19, 2011 5.358 5.533 5.323 5.533 53,780 +0.20(+3.74%)
Jul 18, 2011 5.398 5.398 5.255 5.333 47,930 -0.07(-1.38%)
Jul 15, 2011 5.423 5.448 5.398 5.408 45,625 -0.02(-0.37%)
Jul 14, 2011 5.433 5.458 5.408 5.428 30,652 -0.01(-0.27%)
Jul 13, 2011 5.388 5.443 5.358 5.443 46,636 +0.07(+1.30%)
Jul 12, 2011 5.538 5.538 5.368 5.373 54,308 -0.16(-2.88%)
Jul 11, 2011 5.608 5.608 5.498 5.533 42,367 -0.07(-1.33%)
Jul 08, 2011 5.677 5.677 5.603 5.608 40,872 -0.03(-0.62%)
Jul 07, 2011 5.642 5.682 5.613 5.642 77,871 +0.00(+0.00%)
Jul 06, 2011 5.583 5.642 5.548 5.642 107,051 +0.08(+1.43%)
Jul 05, 2011 5.388 5.563 5.368 5.563 122,402 +0.17(+3.24%)
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.