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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2011 4.644 4.740 4.644 4.705 76,217 +0.06(+1.31%)
Dec 29, 2011 4.589 4.654 4.564 4.644 56,884 +0.06(+1.21%)
Dec 28, 2011 4.695 4.710 4.584 4.589 60,270 -0.11(-2.26%)
Dec 27, 2011 4.695 4.700 4.644 4.695 36,600 +0.02(+0.43%)
Dec 23, 2011 4.675 4.695 4.660 4.675 26,712 +0.05(+1.09%)
Dec 21, 2011 4.594 4.644 4.558 4.624 49,329 +0.01(+0.11%)
Dec 20, 2011 4.508 4.619 4.508 4.619 103,286 +0.15(+3.28%)
Dec 19, 2011 4.513 4.614 4.473 4.473 103,331 -0.05(-1.01%)
Dec 16, 2011 4.543 4.579 4.468 4.518 248,412 +0.04(+0.90%)
Dec 15, 2011 4.609 4.609 4.427 4.478 198,233 -0.07(-1.56%)
Dec 14, 2011 4.478 4.579 4.478 4.548 67,625 +0.04(+0.90%)
Dec 13, 2011 4.594 4.624 4.498 4.508 111,974 -0.11(-2.30%)
Dec 12, 2011 4.609 4.649 4.609 4.614 39,327 -0.08(-1.62%)
Dec 09, 2011 4.634 4.710 4.609 4.690 47,006 +0.08(+1.75%)
Dec 08, 2011 4.665 4.670 4.604 4.609 53,196 -0.07(-1.51%)
Dec 07, 2011 4.700 4.715 4.629 4.680 32,180 -0.06(-1.28%)
Dec 06, 2011 4.715 4.750 4.609 4.740 40,613 +0.03(+0.54%)
Dec 05, 2011 4.695 4.715 4.670 4.715 58,048 +0.06(+1.30%)
Dec 02, 2011 4.629 4.675 4.609 4.654 30,290 +0.06(+1.32%)
Dec 01, 2011 4.624 4.695 4.579 4.594 53,728 -0.06(-1.30%)
Nov 30, 2011 4.594 4.654 4.528 4.654 117,165 +0.16(+3.48%)
Nov 29, 2011 4.649 4.654 4.488 4.498 61,815 -0.15(-3.26%)
Nov 28, 2011 4.680 4.685 4.553 4.649 69,584 +0.10(+2.11%)
Nov 25, 2011 4.634 4.644 4.553 4.553 18,008 -0.08(-1.74%)
Nov 23, 2011 4.715 4.761 4.634 4.634 97,419 -0.09(-1.82%)
Nov 22, 2011 4.776 4.826 4.720 4.720 30,917 -0.07(-1.37%)
Nov 21, 2011 4.841 4.897 4.786 4.786 68,984 -0.02(-0.32%)
Nov 18, 2011 4.791 4.816 4.750 4.801 40,362 +0.00(+0.00%)
Nov 17, 2011 4.786 4.855 4.735 4.801 35,132 +0.03(+0.64%)
Nov 16, 2011 4.786 4.826 4.745 4.771 77,477 -0.02(-0.32%)
Nov 15, 2011 4.680 4.801 4.680 4.786 63,986 +0.03(+0.64%)
Nov 14, 2011 4.796 4.798 4.725 4.756 48,570 -0.12(-2.49%)
Nov 11, 2011 4.877 4.917 4.750 4.877 86,795 -0.01(-0.21%)
Nov 10, 2011 5.008 5.039 4.857 4.887 57,112 -0.17(-3.40%)
Nov 09, 2011 5.180 5.180 4.978 5.059 106,584 -0.17(-3.19%)
Nov 08, 2011 5.069 5.246 5.054 5.226 46,078 +0.16(+3.19%)
Nov 07, 2011 5.069 5.099 5.018 5.064 23,453 +0.02(+0.30%)
Nov 04, 2011 5.003 5.079 5.003 5.049 30,834 -0.02(-0.30%)
Nov 03, 2011 5.054 5.084 5.008 5.064 48,429 +0.00(+0.00%)
Nov 02, 2011 4.715 5.119 4.715 5.064 74,695 +0.41(+8.91%)
Nov 01, 2011 4.624 5.004 4.624 4.649 80,134 -0.42(-8.37%)
Oct 31, 2011 5.195 5.195 5.028 5.074 85,135 -0.13(-2.52%)
Oct 28, 2011 5.256 5.281 5.104 5.205 55,072 -0.10(-1.90%)
Oct 27, 2011 5.054 5.306 5.008 5.306 133,159 +0.33(+6.60%)
Oct 26, 2011 4.912 4.978 4.852 4.978 42,321 +0.10(+2.07%)
Oct 25, 2011 4.978 4.978 4.826 4.877 52,086 -0.16(-3.21%)
Oct 24, 2011 5.003 5.039 4.953 5.039 48,089 +0.10(+1.94%)
Oct 21, 2011 4.902 4.953 4.811 4.943 53,898 +0.11(+2.19%)
Oct 20, 2011 4.821 4.852 4.786 4.836 13,679 +0.05(+0.95%)
Oct 19, 2011 4.831 4.953 4.781 4.791 58,778 -0.09(-1.76%)
Oct 18, 2011 4.771 4.882 4.649 4.877 50,137 +0.17(+3.54%)
Oct 17, 2011 4.836 4.836 4.710 4.710 34,800 -0.18(-3.62%)
Oct 14, 2011 4.877 4.902 4.852 4.887 45,388 +0.05(+0.94%)
Oct 13, 2011 4.902 4.902 4.816 4.841 53,235 -0.07(-1.44%)
Oct 12, 2011 4.902 4.917 4.852 4.912 35,904 +0.05(+1.04%)
Oct 11, 2011 4.811 4.882 4.796 4.862 50,313 +0.04(+0.84%)
Oct 10, 2011 4.558 4.821 4.523 4.821 59,745 +0.32(+7.07%)
Oct 07, 2011 4.710 4.710 4.483 4.503 62,518 -0.20(-4.19%)
Oct 06, 2011 4.564 4.700 4.564 4.700 37,239 +0.10(+2.20%)
Oct 05, 2011 4.695 4.695 4.442 4.599 82,442 -0.08(-1.73%)
Oct 04, 2011 4.422 4.725 4.346 4.680 129,528 +0.27(+6.07%)
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.