Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

19.34 +0.39 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.574 4.579 4.492 4.561 91,056 -0.01(-0.30%)
Mar 30, 2011 4.538 4.584 4.533 4.574 51,835 +0.04(+0.91%)
Mar 29, 2011 4.478 4.533 4.473 4.533 33,163 +0.06(+1.33%)
Mar 28, 2011 4.524 4.542 4.473 4.473 30,995 -0.06(-1.42%)
Mar 25, 2011 4.547 4.579 4.496 4.538 42,151 -0.00(-0.10%)
Mar 24, 2011 4.529 4.551 4.518 4.542 31,247 +0.01(+0.30%)
Mar 23, 2011 4.515 4.542 4.492 4.529 27,082 -0.01(-0.20%)
Mar 22, 2011 4.506 4.556 4.473 4.538 75,180 +0.04(+0.82%)
Mar 21, 2011 4.469 4.501 4.469 4.501 47,746 +0.05(+1.13%)
Mar 18, 2011 4.460 4.460 4.386 4.451 76,183 +0.04(+0.94%)
Mar 17, 2011 4.363 4.446 4.363 4.409 60,438 +0.06(+1.26%)
Mar 16, 2011 4.400 4.418 4.331 4.354 92,158 -0.02(-0.42%)
Mar 15, 2011 4.396 4.451 4.368 4.373 56,872 -0.08(-1.75%)
Mar 14, 2011 4.529 4.529 4.428 4.451 52,502 -0.10(-2.22%)
Mar 11, 2011 4.538 4.593 4.496 4.551 96,585 +0.03(+0.61%)
Mar 10, 2011 4.602 4.618 4.524 4.524 81,838 -0.09(-1.99%)
Mar 09, 2011 4.620 4.639 4.597 4.616 50,678 +0.00(+0.10%)
Mar 08, 2011 4.602 4.657 4.556 4.611 51,129 -0.00(-0.10%)
Mar 07, 2011 4.675 4.675 4.607 4.616 29,661 -0.08(-1.76%)
Mar 04, 2011 4.744 4.744 4.675 4.698 57,055 -0.03(-0.68%)
Mar 03, 2011 4.744 4.748 4.717 4.730 52,921 -0.00(-0.10%)
Mar 02, 2011 4.749 4.753 4.717 4.735 21,365 -0.01(-0.19%)
Mar 01, 2011 4.753 4.781 4.730 4.744 48,636 -0.01(-0.19%)
Feb 28, 2011 4.772 4.799 4.749 4.753 29,423 -0.02(-0.48%)
Feb 25, 2011 4.785 4.785 4.740 4.776 48,862 +0.00(+0.00%)
Feb 24, 2011 4.841 4.841 4.759 4.776 62,013 -0.05(-1.05%)
Feb 23, 2011 4.818 4.907 4.804 4.827 23,116 +0.00(+0.00%)
Feb 22, 2011 4.863 4.873 4.813 4.827 39,551 -0.01(-0.28%)
Feb 18, 2011 4.767 4.841 4.749 4.841 104,521 +0.08(+1.74%)
Feb 17, 2011 4.726 4.763 4.717 4.758 66,926 +0.00(+0.00%)
Feb 16, 2011 4.763 4.772 4.726 4.758 55,706 -0.01(-0.19%)
Feb 15, 2011 4.776 4.785 4.730 4.767 54,028 -0.03(-0.57%)
Feb 14, 2011 4.818 4.821 4.772 4.795 79,986 -0.03(-0.67%)
Feb 11, 2011 4.795 4.831 4.730 4.827 59,337 +0.02(+0.48%)
Feb 10, 2011 4.772 4.813 4.714 4.804 78,661 -0.00(-0.09%)
Feb 09, 2011 4.790 4.826 4.786 4.808 98,121 +0.00(+0.00%)
Feb 08, 2011 4.790 4.813 4.754 4.808 43,645 +0.00(+0.09%)
Feb 07, 2011 4.691 4.808 4.691 4.804 55,165 +0.11(+2.40%)
Feb 04, 2011 4.678 4.700 4.659 4.691 44,486 +0.00(+0.00%)
Feb 03, 2011 4.696 4.709 4.668 4.691 43,894 -0.03(-0.57%)
Feb 02, 2011 4.696 4.727 4.696 4.718 9,442 +0.00(+0.10%)
Feb 01, 2011 4.709 4.723 4.673 4.714 49,297 +0.01(+0.19%)
Jan 31, 2011 4.732 4.738 4.668 4.705 65,161 -0.02(-0.38%)
Jan 28, 2011 4.813 4.813 4.723 4.723 84,915 -0.07(-1.51%)
Jan 27, 2011 4.790 4.816 4.790 4.795 45,840 -0.00(-0.09%)
Jan 26, 2011 4.777 4.813 4.759 4.799 36,088 +0.03(+0.57%)
Jan 25, 2011 4.759 4.777 4.741 4.772 44,523 +0.01(+0.28%)
Jan 24, 2011 4.763 4.777 4.736 4.759 28,497 +0.01(+0.19%)
Jan 21, 2011 4.763 4.781 4.732 4.750 61,475 -0.00(-0.09%)
Jan 20, 2011 4.768 4.799 4.750 4.754 56,622 -0.03(-0.57%)
Jan 19, 2011 4.781 4.844 4.772 4.781 74,723 -0.06(-1.21%)
Jan 18, 2011 4.786 4.840 4.750 4.840 45,880 +0.01(+0.28%)
Jan 14, 2011 4.799 4.826 4.736 4.826 32,155 +0.01(+0.19%)
Jan 13, 2011 4.781 4.817 4.772 4.817 37,799 +0.03(+0.57%)
Jan 12, 2011 4.768 4.808 4.736 4.790 58,258 +0.02(+0.47%)
Jan 11, 2011 4.768 4.777 4.745 4.768 44,548 +0.00(+0.00%)
Jan 10, 2011 4.759 4.777 4.736 4.768 27,220 -0.01(-0.28%)
Jan 07, 2011 4.781 4.784 4.741 4.781 32,392 +0.01(+0.19%)
Jan 06, 2011 4.835 4.835 4.754 4.772 37,713 -0.08(-1.58%)
Jan 05, 2011 4.781 4.853 4.736 4.849 44,942 +0.05(+1.13%)
Jan 04, 2011 4.822 4.826 4.772 4.795 56,695 -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.