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

Umh Properties (NY: UMH )

15.12 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 4.027 4.082 4.023 4.072 106,919 +0.03(+0.74%)
Mar 30, 2010 4.062 4.077 4.037 4.042 29,276 -0.02(-0.61%)
Mar 29, 2010 4.062 4.067 4.047 4.067 34,609 +0.00(+0.12%)
Mar 26, 2010 4.018 4.067 4.018 4.062 25,637 +0.02(+0.62%)
Mar 25, 2010 4.072 4.097 4.023 4.037 62,952 -0.00(-0.12%)
Mar 24, 2010 4.067 4.102 4.042 4.042 36,306 -0.04(-0.98%)
Mar 23, 2010 4.042 4.102 4.042 4.082 221,584 +0.04(+1.11%)
Mar 22, 2010 4.013 4.037 4.003 4.037 38,430 +0.01(+0.25%)
Mar 19, 2010 3.993 4.027 3.963 4.027 90,865 +0.06(+1.51%)
Mar 18, 2010 3.968 4.032 3.943 3.968 72,572 -0.01(-0.25%)
Mar 17, 2010 3.993 4.023 3.973 3.978 69,320 -0.01(-0.25%)
Mar 16, 2010 3.988 4.023 3.963 3.988 98,202 +0.00(+0.13%)
Mar 15, 2010 3.998 4.003 3.973 3.983 96,227 -0.01(-0.25%)
Mar 12, 2010 4.032 4.037 3.993 3.993 20,938 -0.04(-1.11%)
Mar 11, 2010 4.008 4.037 3.993 4.037 45,960 +0.00(+0.00%)
Mar 10, 2010 4.077 4.077 4.032 4.037 93,074 -0.02(-0.61%)
Mar 09, 2010 3.888 4.062 3.873 4.062 59,405 +0.05(+1.24%)
Mar 08, 2010 4.003 4.018 3.968 4.013 55,941 +0.01(+0.25%)
Mar 05, 2010 3.973 4.018 3.969 4.003 53,902 +0.01(+0.25%)
Mar 04, 2010 3.988 3.993 3.933 3.993 13,160 +0.01(+0.25%)
Mar 03, 2010 3.988 4.018 3.978 3.983 35,327 -0.00(-0.13%)
Mar 02, 2010 3.988 3.988 3.948 3.988 22,638 +0.02(+0.50%)
Mar 01, 2010 3.933 3.973 3.898 3.968 58,127 +0.03(+0.89%)
Feb 26, 2010 3.963 3.973 3.928 3.933 29,182 -0.03(-0.75%)
Feb 25, 2010 3.928 3.968 3.923 3.963 28,357 +0.02(+0.51%)
Feb 24, 2010 3.928 3.958 3.918 3.943 57,179 +0.03(+0.76%)
Feb 23, 2010 3.943 3.953 3.893 3.913 117,299 -0.02(-0.51%)
Feb 22, 2010 3.953 3.953 3.918 3.933 21,671 -0.01(-0.38%)
Feb 19, 2010 3.973 3.973 3.918 3.948 34,839 -0.01(-0.38%)
Feb 18, 2010 3.928 3.978 3.928 3.963 35,630 +0.03(+0.76%)
Feb 17, 2010 3.993 3.993 3.913 3.933 35,959 -0.05(-1.38%)
Feb 16, 2010 3.963 3.993 3.938 3.988 41,899 +0.00(+0.13%)
Feb 12, 2010 4.013 3.983 3.983 3.983 34,908 -0.04(-0.99%)
Feb 11, 2010 4.008 4.077 3.948 4.023 49,296 -0.05(-1.22%)
Feb 10, 2010 4.132 4.132 4.042 4.072 55,686 +0.03(+0.74%)
Feb 09, 2010 4.037 4.062 4.008 4.042 38,992 +0.03(+0.87%)
Feb 08, 2010 4.047 4.062 4.008 4.008 19,410 -0.05(-1.35%)
Feb 05, 2010 4.013 4.072 4.008 4.062 33,788 +0.06(+1.49%)
Feb 04, 2010 4.037 4.052 3.988 4.003 46,718 -0.03(-0.86%)
Feb 03, 2010 4.037 4.077 4.037 4.037 25,021 +0.00(+0.00%)
Feb 02, 2010 4.047 4.067 4.037 4.037 39,145 -0.02(-0.49%)
Feb 01, 2010 4.047 4.082 4.027 4.057 23,187 +0.02(+0.49%)
Jan 29, 2010 4.102 4.122 4.032 4.037 39,329 -0.06(-1.46%)
Jan 28, 2010 4.112 4.117 4.067 4.097 30,424 -0.01(-0.36%)
Jan 27, 2010 4.112 4.172 4.112 4.112 34,047 -0.00(-0.12%)
Jan 26, 2010 4.192 4.192 4.112 4.117 40,449 -0.01(-0.36%)
Jan 25, 2010 4.157 4.157 4.107 4.132 26,608 -0.03(-0.72%)
Jan 22, 2010 4.137 4.202 4.137 4.162 57,046 +0.03(+0.85%)
Jan 21, 2010 4.157 4.197 4.122 4.127 53,507 -0.03(-0.84%)
Jan 20, 2010 4.187 4.187 4.137 4.162 51,593 -0.02(-0.60%)
Jan 19, 2010 4.107 4.202 4.087 4.187 79,259 +0.09(+2.31%)
Jan 15, 2010 4.107 4.092 4.092 4.092 50,757 -0.01(-0.24%)
Jan 14, 2010 4.107 4.132 4.087 4.102 24,132 -0.01(-0.36%)
Jan 13, 2010 4.167 4.177 4.067 4.117 34,001 -0.04(-1.08%)
Jan 12, 2010 4.197 4.226 4.142 4.162 39,229 -0.03(-0.83%)
Jan 11, 2010 4.172 4.277 4.172 4.197 36,097 +0.06(+1.45%)
Jan 08, 2010 4.117 4.297 4.087 4.137 33,517 +0.00(+0.12%)
Jan 07, 2010 4.137 4.157 4.112 4.132 32,939 -0.00(-0.12%)
Jan 06, 2010 4.177 4.217 4.132 4.137 25,567 -0.05(-1.19%)
Jan 05, 2010 4.252 4.252 4.137 4.187 38,946 -0.05(-1.18%)
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.