Umh Properties (NY: UMH )

19.77 -0.11 (-0.58%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.407 4.465 4.344 4.465 122,125 +0.15(+3.48%)
Nov 29, 2011 4.461 4.465 4.305 4.315 64,432 -0.15(-3.26%)
Nov 28, 2011 4.490 4.495 4.368 4.461 72,530 +0.09(+2.11%)
Nov 25, 2011 4.446 4.456 4.368 4.368 18,770 -0.08(-1.74%)
Nov 23, 2011 4.524 4.567 4.446 4.446 101,543 -0.08(-1.82%)
Nov 22, 2011 4.582 4.630 4.528 4.528 32,226 -0.06(-1.37%)
Nov 21, 2011 4.645 4.698 4.591 4.591 71,905 -0.01(-0.32%)
Nov 18, 2011 4.596 4.621 4.558 4.606 42,071 +0.00(+0.00%)
Nov 17, 2011 4.591 4.657 4.543 4.606 36,619 +0.03(+0.64%)
Nov 16, 2011 4.591 4.630 4.553 4.577 80,757 -0.01(-0.32%)
Nov 15, 2011 4.490 4.606 4.490 4.591 66,695 +0.03(+0.64%)
Nov 14, 2011 4.601 4.603 4.533 4.562 50,626 -0.12(-2.49%)
Nov 11, 2011 4.679 4.718 4.558 4.679 90,469 -0.01(-0.21%)
Nov 10, 2011 4.805 4.834 4.659 4.688 59,530 -0.08(-1.63%)
Nov 09, 2011 4.880 4.880 4.690 4.766 113,131 -0.16(-3.19%)
Nov 08, 2011 4.776 4.942 4.761 4.923 48,909 +0.15(+3.19%)
Nov 07, 2011 4.776 4.804 4.728 4.771 24,894 +0.01(+0.30%)
Nov 04, 2011 4.714 4.785 4.714 4.757 32,728 -0.01(-0.30%)
Nov 03, 2011 4.761 4.790 4.718 4.771 51,404 +0.00(+0.00%)
Nov 02, 2011 4.442 4.823 4.442 4.771 79,283 +0.39(+8.91%)
Nov 01, 2011 4.357 4.714 4.357 4.380 85,056 -0.40(-8.37%)
Oct 31, 2011 4.895 4.895 4.737 4.780 90,364 -0.12(-2.52%)
Oct 28, 2011 4.952 4.976 4.809 4.904 58,454 -0.10(-1.90%)
Oct 27, 2011 4.761 4.999 4.718 4.999 141,338 +0.31(+6.60%)
Oct 26, 2011 4.628 4.690 4.571 4.690 44,920 +0.10(+2.07%)
Oct 25, 2011 4.690 4.690 4.547 4.595 55,285 -0.15(-3.21%)
Oct 24, 2011 4.714 4.747 4.666 4.747 51,043 +0.09(+1.94%)
Oct 21, 2011 4.618 4.666 4.533 4.657 57,209 +0.10(+2.19%)
Oct 20, 2011 4.542 4.571 4.509 4.557 14,519 +0.04(+0.95%)
Oct 19, 2011 4.552 4.666 4.504 4.514 62,388 -0.08(-1.76%)
Oct 18, 2011 4.495 4.599 4.380 4.595 53,216 +0.16(+3.54%)
Oct 17, 2011 4.557 4.557 4.438 4.438 36,937 -0.17(-3.62%)
Oct 14, 2011 4.595 4.618 4.571 4.604 48,176 +0.04(+0.94%)
Oct 13, 2011 4.618 4.618 4.537 4.561 56,505 -0.07(-1.44%)
Oct 12, 2011 4.618 4.633 4.571 4.628 38,109 +0.05(+1.04%)
Oct 11, 2011 4.533 4.599 4.518 4.580 53,403 +0.04(+0.84%)
Oct 10, 2011 4.295 4.542 4.261 4.542 63,415 +0.30(+7.07%)
Oct 07, 2011 4.438 4.438 4.223 4.242 66,358 -0.19(-4.19%)
Oct 06, 2011 4.299 4.428 4.299 4.428 39,527 +0.10(+2.20%)
Oct 05, 2011 4.423 4.423 4.185 4.333 87,505 -0.08(-1.73%)
Oct 04, 2011 4.166 4.452 4.095 4.409 137,484 +0.25(+6.07%)
Oct 03, 2011 4.309 4.385 4.157 4.157 107,624 -0.17(-3.96%)
Sep 30, 2011 4.290 4.347 4.266 4.328 80,207 -0.00(-0.11%)
Sep 29, 2011 4.314 4.333 4.280 4.333 24,690 +0.07(+1.56%)
Sep 28, 2011 4.371 4.371 4.266 4.266 54,369 -0.13(-3.03%)
Sep 27, 2011 4.452 4.452 4.295 4.399 79,497 +0.04(+0.87%)
Sep 26, 2011 4.404 4.438 4.309 4.361 37,949 +0.04(+0.88%)
Sep 23, 2011 4.266 4.352 4.266 4.323 35,671 +0.11(+2.71%)
Sep 22, 2011 4.285 4.404 4.209 4.209 104,148 -0.17(-3.91%)
Sep 21, 2011 4.590 4.590 4.380 4.380 51,685 -0.20(-4.27%)
Sep 20, 2011 4.642 4.714 4.566 4.576 65,524 -0.04(-0.93%)
Sep 19, 2011 4.690 4.709 4.547 4.618 40,562 -0.13(-2.81%)
Sep 16, 2011 4.557 4.752 4.495 4.752 181,783 +0.26(+5.72%)
Sep 15, 2011 4.514 4.514 4.376 4.495 48,854 +0.02(+0.43%)
Sep 14, 2011 4.447 4.485 4.395 4.476 67,899 +0.04(+0.97%)
Sep 13, 2011 4.428 4.495 4.390 4.433 63,222 +0.01(+0.32%)
Sep 12, 2011 4.385 4.495 4.366 4.418 66,826 +0.05(+1.09%)
Sep 09, 2011 4.395 4.438 4.366 4.371 72,566 -0.02(-0.54%)
Sep 08, 2011 4.385 4.433 4.385 4.395 85,869 +0.02(+0.44%)
Sep 07, 2011 4.285 4.395 4.266 4.376 100,101 +0.12(+2.91%)
Sep 06, 2011 4.147 4.347 4.147 4.252 135,894 +0.00(+0.00%)
Sep 02, 2011 4.285 4.323 4.218 4.252 94,896 -0.05(-1.11%)
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.