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

Umh Properties (NY: UMH )

15.73 -0.08 (-0.47%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 21, 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 4.967 4.972 4.878 4.953 83,850 -0.01(-0.30%)
Mar 30, 2011 4.928 4.977 4.923 4.967 47,733 +0.04(+0.91%)
Mar 29, 2011 4.863 4.923 4.858 4.923 30,539 +0.06(+1.33%)
Mar 28, 2011 4.913 4.933 4.858 4.858 28,542 -0.07(-1.42%)
Mar 25, 2011 4.938 4.972 4.883 4.928 38,816 -0.00(-0.10%)
Mar 24, 2011 4.918 4.943 4.906 4.933 28,775 +0.01(+0.30%)
Mar 23, 2011 4.903 4.933 4.878 4.918 24,939 -0.01(-0.20%)
Mar 22, 2011 4.893 4.948 4.858 4.928 69,231 +0.04(+0.82%)
Mar 21, 2011 4.853 4.888 4.853 4.888 43,968 +0.05(+1.13%)
Mar 18, 2011 4.843 4.843 4.763 4.833 70,154 +0.04(+0.94%)
Mar 17, 2011 4.738 4.828 4.738 4.788 55,655 +0.06(+1.26%)
Mar 16, 2011 4.778 4.798 4.703 4.728 84,866 -0.02(-0.42%)
Mar 15, 2011 4.773 4.833 4.743 4.748 52,371 -0.08(-1.75%)
Mar 14, 2011 4.918 4.918 4.808 4.833 48,347 -0.11(-2.22%)
Mar 11, 2011 4.928 4.987 4.883 4.943 88,942 +0.03(+0.61%)
Mar 10, 2011 4.997 5.015 4.913 4.913 75,362 -0.10(-1.99%)
Mar 09, 2011 5.017 5.037 4.992 5.012 46,667 +0.00(+0.10%)
Mar 08, 2011 4.997 5.057 4.948 5.007 47,083 -0.00(-0.10%)
Mar 07, 2011 5.077 5.077 5.002 5.012 27,313 -0.09(-1.76%)
Mar 04, 2011 5.152 5.152 5.077 5.102 52,540 -0.03(-0.68%)
Mar 03, 2011 5.152 5.156 5.122 5.137 48,733 -0.00(-0.10%)
Mar 02, 2011 5.157 5.162 5.122 5.142 19,675 -0.01(-0.19%)
Mar 01, 2011 5.162 5.192 5.137 5.152 44,787 -0.01(-0.19%)
Feb 28, 2011 5.182 5.212 5.157 5.162 27,095 -0.02(-0.48%)
Feb 25, 2011 5.197 5.197 5.147 5.187 44,996 +0.00(+0.00%)
Feb 24, 2011 5.256 5.256 5.168 5.187 57,106 -0.05(-1.05%)
Feb 23, 2011 5.232 5.329 5.217 5.242 21,286 +0.00(+0.00%)
Feb 22, 2011 5.281 5.291 5.227 5.242 36,421 -0.01(-0.28%)
Feb 18, 2011 5.177 5.256 5.157 5.256 96,250 +0.09(+1.74%)
Feb 17, 2011 5.132 5.172 5.122 5.167 61,630 +0.00(+0.00%)
Feb 16, 2011 5.172 5.182 5.132 5.167 51,298 -0.01(-0.19%)
Feb 15, 2011 5.187 5.197 5.137 5.177 49,752 -0.03(-0.57%)
Feb 14, 2011 5.232 5.235 5.182 5.207 73,656 -0.03(-0.67%)
Feb 11, 2011 5.207 5.247 5.137 5.242 54,641 -0.06(-1.22%)
Feb 10, 2011 5.271 5.316 5.207 5.306 71,212 -0.00(-0.09%)
Feb 09, 2011 5.291 5.331 5.286 5.311 88,830 +0.00(+0.00%)
Feb 08, 2011 5.291 5.316 5.251 5.311 39,512 +0.00(+0.09%)
Feb 07, 2011 5.182 5.311 5.182 5.306 49,941 +0.12(+2.40%)
Feb 04, 2011 5.167 5.192 5.147 5.182 40,273 +0.00(+0.00%)
Feb 03, 2011 5.187 5.202 5.157 5.182 39,737 -0.03(-0.57%)
Feb 02, 2011 5.187 5.222 5.187 5.212 8,548 +0.00(+0.10%)
Feb 01, 2011 5.202 5.217 5.162 5.207 44,628 +0.01(+0.19%)
Jan 31, 2011 5.227 5.234 5.157 5.197 58,991 -0.02(-0.38%)
Jan 28, 2011 5.316 5.316 5.217 5.217 76,874 -0.08(-1.51%)
Jan 27, 2011 5.291 5.319 5.291 5.296 41,499 -0.00(-0.09%)
Jan 26, 2011 5.276 5.316 5.256 5.301 32,670 +0.03(+0.57%)
Jan 25, 2011 5.256 5.276 5.237 5.271 40,307 +0.01(+0.28%)
Jan 24, 2011 5.261 5.276 5.232 5.256 25,798 +0.01(+0.19%)
Jan 21, 2011 5.261 5.281 5.227 5.247 55,653 -0.00(-0.09%)
Jan 20, 2011 5.266 5.301 5.247 5.251 51,260 -0.03(-0.57%)
Jan 19, 2011 5.281 5.351 5.271 5.281 67,647 -0.06(-1.21%)
Jan 18, 2011 5.286 5.346 5.247 5.346 41,535 +0.01(+0.28%)
Jan 14, 2011 5.301 5.331 5.232 5.331 29,110 +0.01(+0.19%)
Jan 13, 2011 5.281 5.321 5.271 5.321 34,220 +0.03(+0.56%)
Jan 12, 2011 5.266 5.311 5.232 5.291 52,741 +0.02(+0.47%)
Jan 11, 2011 5.266 5.276 5.242 5.266 40,329 +0.00(+0.00%)
Jan 10, 2011 5.256 5.276 5.232 5.266 24,642 -0.01(-0.28%)
Jan 07, 2011 5.281 5.284 5.237 5.281 29,325 +0.01(+0.19%)
Jan 06, 2011 5.341 5.341 5.251 5.271 34,141 -0.08(-1.58%)
Jan 05, 2011 5.281 5.361 5.232 5.356 40,686 +0.06(+1.13%)
Jan 04, 2011 5.326 5.331 5.271 5.296 51,326 -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.