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

Umh Properties (NY: UMH )

15.63 -0.18 (-1.14%)
Streaming Delayed Price Updated: 2:23 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 (%)
Sep 30, 2011 4.489 4.549 4.464 4.529 76,647 -0.00(-0.11%)
Sep 29, 2011 4.514 4.534 4.479 4.534 23,594 +0.07(+1.56%)
Sep 28, 2011 4.574 4.574 4.464 4.464 51,956 -0.14(-3.03%)
Sep 27, 2011 4.659 4.659 4.494 4.604 75,968 +0.04(+0.87%)
Sep 26, 2011 4.609 4.644 4.509 4.564 36,265 +0.04(+0.88%)
Sep 23, 2011 4.464 4.554 4.464 4.524 34,087 +0.12(+2.71%)
Sep 22, 2011 4.484 4.609 4.404 4.404 99,525 -0.18(-3.91%)
Sep 21, 2011 4.803 4.803 4.584 4.584 49,391 -0.20(-4.27%)
Sep 20, 2011 4.858 4.933 4.778 4.788 62,615 -0.04(-0.93%)
Sep 19, 2011 4.908 4.928 4.758 4.833 38,762 -0.14(-2.81%)
Sep 16, 2011 4.768 4.972 4.703 4.972 173,714 +0.27(+5.72%)
Sep 15, 2011 4.723 4.723 4.579 4.703 46,685 +0.02(+0.43%)
Sep 14, 2011 4.654 4.693 4.599 4.683 64,885 +0.04(+0.97%)
Sep 13, 2011 4.634 4.703 4.594 4.639 60,416 +0.01(+0.32%)
Sep 12, 2011 4.589 4.703 4.569 4.624 63,860 +0.05(+1.09%)
Sep 09, 2011 4.599 4.644 4.569 4.574 69,345 -0.02(-0.54%)
Sep 08, 2011 4.589 4.639 4.589 4.599 82,058 +0.02(+0.44%)
Sep 07, 2011 4.484 4.599 4.464 4.579 95,658 +0.13(+2.91%)
Sep 06, 2011 4.340 4.549 4.340 4.449 129,862 +0.00(+0.00%)
Sep 02, 2011 4.484 4.524 4.414 4.449 90,684 -0.05(-1.11%)
Sep 01, 2011 4.629 4.654 4.489 4.499 52,873 -0.10(-2.27%)
Aug 31, 2011 4.733 4.733 4.604 4.604 80,763 -0.15(-3.14%)
Aug 30, 2011 4.693 4.768 4.688 4.753 28,482 +0.03(+0.74%)
Aug 29, 2011 4.688 4.733 4.634 4.718 44,010 +0.05(+1.18%)
Aug 26, 2011 4.693 4.708 4.614 4.664 60,727 -0.02(-0.43%)
Aug 25, 2011 4.763 4.763 4.683 4.683 29,192 -0.08(-1.67%)
Aug 24, 2011 4.713 4.768 4.703 4.763 44,965 +0.04(+0.84%)
Aug 23, 2011 4.544 4.723 4.524 4.723 43,996 +0.19(+4.18%)
Aug 22, 2011 4.559 4.584 4.444 4.534 63,105 +0.01(+0.33%)
Aug 19, 2011 4.584 4.693 4.519 4.519 81,648 -0.11(-2.47%)
Aug 18, 2011 4.619 4.793 4.614 4.634 162,619 -0.11(-2.41%)
Aug 17, 2011 4.758 4.848 4.713 4.748 66,415 +0.03(+0.63%)
Aug 16, 2011 4.793 4.818 4.693 4.718 80,980 -0.11(-2.37%)
Aug 15, 2011 4.773 4.838 4.748 4.833 43,940 +0.07(+1.46%)
Aug 12, 2011 4.813 4.813 4.682 4.763 54,621 +0.04(+0.95%)
Aug 11, 2011 4.813 4.843 4.584 4.718 178,183 +0.08(+1.83%)
Aug 10, 2011 5.137 5.162 4.634 4.634 180,835 -0.60(-11.51%)
Aug 09, 2011 5.077 5.237 4.768 5.237 171,149 +0.47(+9.82%)
Aug 08, 2011 5.067 5.215 4.768 4.768 147,835 -0.37(-7.27%)
Aug 05, 2011 5.112 5.232 5.037 5.142 79,306 +0.05(+0.98%)
Aug 04, 2011 5.197 5.242 5.082 5.092 61,953 -0.14(-2.67%)
Aug 03, 2011 5.232 5.271 5.103 5.232 41,570 +0.01(+0.19%)
Aug 02, 2011 5.361 5.411 5.222 5.222 48,687 -0.15(-2.78%)
Aug 01, 2011 5.316 5.396 5.316 5.371 52,751 +0.05(+0.94%)
Jul 29, 2011 5.401 5.421 5.311 5.321 41,417 -0.11(-2.02%)
Jul 28, 2011 5.346 5.456 5.346 5.431 25,276 +0.11(+2.16%)
Jul 27, 2011 5.725 5.725 5.316 5.316 78,375 -0.16(-3.00%)
Jul 26, 2011 5.426 5.496 5.411 5.481 17,326 +0.06(+1.10%)
Jul 25, 2011 5.550 5.640 5.421 5.421 48,725 -0.16(-2.86%)
Jul 22, 2011 5.640 5.640 5.575 5.580 27,761 -0.04(-0.71%)
Jul 21, 2011 5.526 5.630 5.524 5.620 66,796 +0.10(+1.90%)
Jul 20, 2011 5.496 5.531 5.496 5.516 11,879 -0.01(-0.27%)
Jul 19, 2011 5.356 5.531 5.321 5.531 53,802 +0.20(+3.74%)
Jul 18, 2011 5.396 5.396 5.253 5.331 47,950 -0.07(-1.38%)
Jul 15, 2011 5.421 5.446 5.396 5.406 45,644 -0.02(-0.37%)
Jul 14, 2011 5.431 5.456 5.406 5.426 30,665 -0.01(-0.27%)
Jul 13, 2011 5.386 5.441 5.356 5.441 46,655 +0.07(+1.30%)
Jul 12, 2011 5.535 5.535 5.366 5.371 54,330 -0.16(-2.88%)
Jul 11, 2011 5.605 5.605 5.496 5.531 42,384 -0.07(-1.33%)
Jul 08, 2011 5.675 5.675 5.600 5.605 40,889 -0.03(-0.62%)
Jul 07, 2011 5.640 5.680 5.610 5.640 77,903 +0.00(+0.00%)
Jul 06, 2011 5.580 5.640 5.545 5.640 107,096 +0.08(+1.43%)
Jul 05, 2011 5.386 5.560 5.366 5.560 122,454 +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.