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

Umh Properties (NY: UMH )

19.31 -0.05 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2012 5.159 5.184 5.068 5.074 117,165 -0.09(-1.75%)
May 30, 2012 5.219 5.219 5.144 5.164 41,202 -0.10(-1.81%)
May 29, 2012 5.169 5.269 5.169 5.259 40,520 +0.11(+2.14%)
May 25, 2012 5.134 5.159 5.109 5.149 30,355 -0.00(-0.10%)
May 24, 2012 5.094 5.159 5.058 5.154 34,552 +0.07(+1.38%)
May 23, 2012 5.109 5.164 5.013 5.084 75,179 +0.00(+0.00%)
May 22, 2012 5.349 5.349 5.033 5.084 86,810 -0.27(-4.96%)
May 21, 2012 5.364 5.384 5.349 5.349 66,354 -0.02(-0.28%)
May 18, 2012 5.384 5.404 5.359 5.364 63,898 -0.02(-0.37%)
May 17, 2012 5.434 5.444 5.379 5.384 51,872 -0.06(-1.10%)
May 16, 2012 5.429 5.459 5.409 5.444 28,552 +0.03(+0.46%)
May 15, 2012 5.444 5.494 5.399 5.419 63,874 -0.06(-1.01%)
May 14, 2012 5.449 5.509 5.414 5.474 93,612 -0.08(-1.44%)
May 11, 2012 5.574 5.599 5.494 5.554 52,312 -0.04(-0.63%)
May 10, 2012 5.570 5.604 5.506 5.589 96,096 +0.02(+0.35%)
May 09, 2012 5.658 5.781 5.515 5.570 82,592 -0.14(-2.42%)
May 08, 2012 5.545 5.727 5.545 5.708 63,087 +0.07(+1.31%)
May 07, 2012 5.506 5.639 5.397 5.634 61,159 +0.10(+1.78%)
May 04, 2012 5.619 5.658 5.515 5.535 66,570 -0.12(-2.18%)
May 03, 2012 5.703 5.703 5.589 5.658 36,472 -0.06(-1.03%)
May 02, 2012 5.653 5.727 5.644 5.718 58,136 +0.05(+0.87%)
May 01, 2012 5.791 5.816 5.619 5.668 101,201 -0.14(-2.46%)
Apr 30, 2012 5.747 5.811 5.693 5.811 137,751 +0.05(+0.86%)
Apr 27, 2012 5.708 5.767 5.669 5.762 40,899 +0.05(+0.95%)
Apr 26, 2012 5.742 5.747 5.653 5.708 26,456 -0.06(-1.11%)
Apr 25, 2012 5.811 5.826 5.732 5.772 62,233 +0.00(+0.09%)
Apr 24, 2012 5.683 5.772 5.683 5.767 53,413 +0.09(+1.65%)
Apr 23, 2012 5.668 5.737 5.668 5.673 90,229 -0.03(-0.60%)
Apr 20, 2012 5.722 5.826 5.673 5.708 83,621 +0.04(+0.78%)
Apr 19, 2012 5.688 5.698 5.599 5.663 50,751 -0.01(-0.17%)
Apr 18, 2012 5.683 5.703 5.629 5.673 76,220 -0.01(-0.17%)
Apr 17, 2012 5.644 5.703 5.609 5.683 92,594 +0.05(+0.96%)
Apr 16, 2012 5.540 5.644 5.456 5.629 153,006 +0.09(+1.60%)
Apr 13, 2012 5.604 5.604 5.456 5.540 47,584 -0.10(-1.83%)
Apr 12, 2012 5.673 5.708 5.580 5.644 50,242 -0.05(-0.87%)
Apr 11, 2012 5.535 5.693 5.481 5.693 120,877 +0.14(+2.48%)
Apr 10, 2012 5.624 5.673 5.550 5.555 123,372 -0.08(-1.49%)
Apr 09, 2012 5.668 5.737 5.639 5.639 56,517 -0.03(-0.52%)
Apr 05, 2012 5.634 5.718 5.634 5.668 41,739 +0.02(+0.35%)
Apr 04, 2012 5.683 5.757 5.644 5.649 77,398 -0.07(-1.29%)
Apr 03, 2012 5.496 5.821 5.466 5.722 167,765 +0.18(+3.20%)
Apr 02, 2012 5.412 5.545 5.412 5.545 79,969 +0.14(+2.65%)
Mar 30, 2012 5.486 5.486 5.402 5.402 48,205 -0.03(-0.63%)
Mar 29, 2012 5.402 5.471 5.387 5.437 31,897 -0.02(-0.45%)
Mar 28, 2012 5.274 5.584 5.274 5.461 143,608 +0.19(+3.55%)
Mar 27, 2012 5.289 5.289 5.185 5.274 73,732 -0.01(-0.28%)
Mar 26, 2012 5.057 5.294 5.047 5.289 247,331 +0.24(+4.79%)
Mar 23, 2012 4.978 5.047 4.978 5.047 46,286 +0.07(+1.39%)
Mar 22, 2012 5.013 5.018 4.958 4.978 104,126 -0.02(-0.39%)
Mar 21, 2012 4.978 5.018 4.939 4.998 53,419 +0.00(+0.10%)
Mar 20, 2012 4.978 5.032 4.958 4.993 49,804 -0.04(-0.88%)
Mar 19, 2012 4.909 5.047 4.880 5.037 70,585 +0.16(+3.34%)
Mar 16, 2012 5.047 5.057 4.875 4.875 150,082 -0.14(-2.75%)
Mar 15, 2012 5.037 5.101 4.944 5.013 62,711 -0.02(-0.39%)
Mar 14, 2012 5.087 5.087 5.003 5.032 54,910 -0.06(-1.26%)
Mar 13, 2012 4.998 5.096 4.968 5.096 62,003 +0.10(+2.07%)
Mar 12, 2012 5.013 5.037 4.954 4.993 30,686 -0.05(-1.07%)
Mar 09, 2012 4.983 5.067 4.973 5.047 63,630 +0.03(+0.69%)
Mar 08, 2012 5.008 5.018 4.929 5.013 27,730 +0.01(+0.20%)
Mar 07, 2012 4.978 5.008 4.939 5.003 41,682 +0.05(+1.00%)
Mar 06, 2012 4.998 5.018 4.939 4.954 44,825 -0.05(-1.08%)
Mar 05, 2012 4.885 5.101 4.855 5.008 46,265 +0.15(+3.04%)
Mar 02, 2012 5.003 5.013 4.855 4.860 51,356 -0.13(-2.57%)
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.