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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.215 5.240 5.124 5.129 115,906 -0.09(-1.75%)
May 30, 2012 5.275 5.275 5.199 5.220 40,760 -0.10(-1.81%)
May 29, 2012 5.225 5.326 5.225 5.316 40,084 +0.11(+2.14%)
May 25, 2012 5.189 5.215 5.164 5.205 30,028 -0.01(-0.10%)
May 24, 2012 5.149 5.215 5.113 5.210 34,180 +0.07(+1.38%)
May 23, 2012 5.164 5.220 5.068 5.139 74,371 +0.00(+0.00%)
May 22, 2012 5.407 5.407 5.088 5.139 85,877 -0.27(-4.96%)
May 21, 2012 5.422 5.443 5.407 5.407 65,641 -0.02(-0.28%)
May 18, 2012 5.443 5.463 5.417 5.422 63,212 -0.02(-0.37%)
May 17, 2012 5.493 5.503 5.437 5.443 51,315 -0.06(-1.10%)
May 16, 2012 5.488 5.518 5.468 5.503 28,245 +0.03(+0.46%)
May 15, 2012 5.503 5.554 5.458 5.478 63,188 -0.06(-1.01%)
May 14, 2012 5.508 5.569 5.473 5.534 92,606 -0.08(-1.44%)
May 11, 2012 5.635 5.660 5.554 5.615 51,750 -0.04(-0.63%)
May 10, 2012 5.630 5.665 5.565 5.650 95,063 +0.02(+0.35%)
May 09, 2012 5.720 5.844 5.575 5.630 81,704 -0.14(-2.42%)
May 08, 2012 5.605 5.790 5.605 5.770 62,409 +0.07(+1.31%)
May 07, 2012 5.565 5.700 5.456 5.695 60,502 +0.10(+1.78%)
May 04, 2012 5.680 5.720 5.575 5.595 65,855 -0.12(-2.18%)
May 03, 2012 5.765 5.765 5.650 5.720 36,080 -0.06(-1.03%)
May 02, 2012 5.715 5.790 5.705 5.780 57,512 +0.05(+0.87%)
May 01, 2012 5.854 5.879 5.680 5.730 100,113 -0.14(-2.46%)
Apr 30, 2012 5.810 5.874 5.755 5.874 136,270 +0.05(+0.86%)
Apr 27, 2012 5.770 5.830 5.730 5.824 40,460 +0.05(+0.95%)
Apr 26, 2012 5.805 5.810 5.715 5.770 26,171 -0.06(-1.11%)
Apr 25, 2012 5.874 5.889 5.795 5.834 61,564 +0.00(+0.09%)
Apr 24, 2012 5.745 5.834 5.745 5.829 52,839 +0.09(+1.65%)
Apr 23, 2012 5.730 5.800 5.729 5.735 89,259 -0.03(-0.60%)
Apr 20, 2012 5.785 5.889 5.735 5.770 82,722 +0.04(+0.78%)
Apr 19, 2012 5.750 5.760 5.660 5.725 50,206 -0.01(-0.17%)
Apr 18, 2012 5.745 5.765 5.690 5.735 75,400 -0.01(-0.17%)
Apr 17, 2012 5.705 5.765 5.670 5.745 91,599 +0.05(+0.96%)
Apr 16, 2012 5.600 5.705 5.516 5.690 151,361 +0.09(+1.60%)
Apr 13, 2012 5.665 5.665 5.516 5.600 47,073 -0.10(-1.83%)
Apr 12, 2012 5.735 5.770 5.640 5.705 49,702 -0.05(-0.87%)
Apr 11, 2012 5.595 5.755 5.540 5.755 119,578 +0.14(+2.48%)
Apr 10, 2012 5.685 5.735 5.610 5.615 122,046 -0.08(-1.49%)
Apr 09, 2012 5.730 5.800 5.700 5.700 55,910 -0.03(-0.52%)
Apr 05, 2012 5.695 5.780 5.695 5.730 41,291 +0.02(+0.35%)
Apr 04, 2012 5.745 5.819 5.705 5.710 76,566 -0.07(-1.29%)
Apr 03, 2012 5.555 5.884 5.526 5.785 165,962 +0.18(+3.20%)
Apr 02, 2012 5.471 5.605 5.471 5.605 79,109 +0.14(+2.65%)
Mar 30, 2012 5.545 5.545 5.461 5.461 47,687 -0.03(-0.63%)
Mar 29, 2012 5.461 5.531 5.446 5.496 31,554 -0.02(-0.45%)
Mar 28, 2012 5.331 5.645 5.331 5.521 142,065 +0.19(+3.55%)
Mar 27, 2012 5.346 5.346 5.242 5.331 72,940 -0.01(-0.28%)
Mar 26, 2012 5.112 5.351 5.102 5.346 244,673 +0.24(+4.78%)
Mar 23, 2012 5.032 5.102 5.032 5.102 45,788 +0.07(+1.39%)
Mar 22, 2012 5.067 5.072 5.012 5.032 103,007 -0.02(-0.39%)
Mar 21, 2012 5.032 5.072 4.992 5.052 52,845 +0.00(+0.10%)
Mar 20, 2012 5.032 5.087 5.012 5.047 49,269 -0.04(-0.88%)
Mar 19, 2012 4.963 5.102 4.933 5.092 69,827 +0.16(+3.34%)
Mar 16, 2012 5.102 5.112 4.928 4.928 148,469 -0.14(-2.75%)
Mar 15, 2012 5.092 5.157 4.997 5.067 62,037 -0.02(-0.39%)
Mar 14, 2012 5.142 5.142 5.057 5.087 54,320 -0.06(-1.26%)
Mar 13, 2012 5.052 5.152 5.022 5.152 61,337 +0.10(+2.07%)
Mar 12, 2012 5.067 5.092 5.007 5.047 30,356 -0.05(-1.07%)
Mar 09, 2012 5.037 5.122 5.027 5.102 62,947 +0.03(+0.69%)
Mar 08, 2012 5.062 5.072 4.982 5.067 27,432 +0.01(+0.20%)
Mar 07, 2012 5.032 5.062 4.992 5.057 41,234 +0.05(+0.99%)
Mar 06, 2012 5.052 5.072 4.992 5.007 44,343 -0.05(-1.08%)
Mar 05, 2012 4.938 5.157 4.908 5.062 45,768 +0.15(+3.04%)
Mar 02, 2012 5.057 5.067 4.908 4.913 50,804 -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.