Umh Properties (NY: UMH )

19.82 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.405 4.464 4.342 4.464 122,176 +0.15(+3.48%)
Nov 29, 2011 4.459 4.463 4.304 4.313 64,459 -0.15(-3.26%)
Nov 28, 2011 4.488 4.493 4.367 4.459 72,560 +0.09(+2.11%)
Nov 25, 2011 4.444 4.454 4.367 4.367 18,778 -0.08(-1.74%)
Nov 23, 2011 4.522 4.565 4.444 4.444 101,585 -0.08(-1.82%)
Nov 22, 2011 4.580 4.628 4.527 4.527 32,240 -0.06(-1.37%)
Nov 21, 2011 4.643 4.696 4.590 4.590 71,935 -0.01(-0.32%)
Nov 18, 2011 4.594 4.619 4.556 4.604 42,088 +0.00(+0.00%)
Nov 17, 2011 4.590 4.655 4.541 4.604 36,635 +0.03(+0.64%)
Nov 16, 2011 4.590 4.628 4.551 4.575 80,791 -0.01(-0.32%)
Nov 15, 2011 4.488 4.604 4.488 4.590 66,723 +0.03(+0.64%)
Nov 14, 2011 4.599 4.601 4.531 4.561 50,647 -0.12(-2.49%)
Nov 11, 2011 4.677 4.716 4.556 4.677 90,507 -0.01(-0.21%)
Nov 10, 2011 4.803 4.832 4.657 4.686 59,555 -0.08(-1.63%)
Nov 09, 2011 4.878 4.878 4.688 4.764 113,178 -0.16(-3.19%)
Nov 08, 2011 4.774 4.940 4.759 4.921 48,929 +0.15(+3.19%)
Nov 07, 2011 4.774 4.802 4.726 4.769 24,904 +0.01(+0.30%)
Nov 04, 2011 4.712 4.783 4.712 4.755 32,742 -0.01(-0.30%)
Nov 03, 2011 4.759 4.788 4.716 4.769 51,425 +0.00(+0.00%)
Nov 02, 2011 4.440 4.821 4.440 4.769 79,316 +0.39(+8.91%)
Nov 01, 2011 4.355 4.712 4.355 4.379 85,092 -0.40(-8.37%)
Oct 31, 2011 4.893 4.893 4.735 4.778 90,402 -0.12(-2.52%)
Oct 28, 2011 4.950 4.973 4.807 4.902 58,479 -0.10(-1.90%)
Oct 27, 2011 4.759 4.997 4.716 4.997 141,397 +0.31(+6.60%)
Oct 26, 2011 4.626 4.688 4.569 4.688 44,939 +0.10(+2.07%)
Oct 25, 2011 4.688 4.688 4.545 4.593 55,308 -0.15(-3.21%)
Oct 24, 2011 4.712 4.745 4.664 4.745 51,064 +0.09(+1.94%)
Oct 21, 2011 4.617 4.664 4.531 4.655 57,233 +0.10(+2.19%)
Oct 20, 2011 4.540 4.569 4.507 4.555 14,525 +0.04(+0.95%)
Oct 19, 2011 4.550 4.664 4.502 4.512 62,414 -0.08(-1.76%)
Oct 18, 2011 4.493 4.597 4.379 4.593 53,239 +0.16(+3.54%)
Oct 17, 2011 4.555 4.555 4.436 4.436 36,953 -0.17(-3.62%)
Oct 14, 2011 4.593 4.616 4.569 4.602 48,196 +0.04(+0.94%)
Oct 13, 2011 4.617 4.617 4.536 4.559 56,529 -0.07(-1.44%)
Oct 12, 2011 4.617 4.631 4.569 4.626 38,125 +0.05(+1.04%)
Oct 11, 2011 4.531 4.597 4.517 4.578 53,426 +0.04(+0.84%)
Oct 10, 2011 4.293 4.540 4.260 4.540 63,442 +0.30(+7.07%)
Oct 07, 2011 4.436 4.436 4.221 4.241 66,385 -0.19(-4.19%)
Oct 06, 2011 4.298 4.426 4.298 4.426 39,543 +0.10(+2.20%)
Oct 05, 2011 4.421 4.421 4.183 4.331 87,542 -0.08(-1.73%)
Oct 04, 2011 4.164 4.450 4.093 4.407 137,541 +0.25(+6.07%)
Oct 03, 2011 4.307 4.383 4.155 4.155 107,669 -0.17(-3.96%)
Sep 30, 2011 4.288 4.345 4.264 4.326 80,240 -0.00(-0.11%)
Sep 29, 2011 4.312 4.331 4.279 4.331 24,701 +0.07(+1.56%)
Sep 28, 2011 4.369 4.369 4.264 4.264 54,392 -0.13(-3.03%)
Sep 27, 2011 4.450 4.450 4.293 4.398 79,530 +0.04(+0.87%)
Sep 26, 2011 4.402 4.436 4.307 4.360 37,965 +0.04(+0.88%)
Sep 23, 2011 4.264 4.350 4.264 4.321 35,686 +0.11(+2.71%)
Sep 22, 2011 4.283 4.402 4.207 4.207 104,192 -0.17(-3.91%)
Sep 21, 2011 4.588 4.588 4.379 4.379 51,707 -0.20(-4.27%)
Sep 20, 2011 4.640 4.712 4.564 4.574 65,551 -0.04(-0.93%)
Sep 19, 2011 4.688 4.707 4.545 4.617 40,579 -0.13(-2.81%)
Sep 16, 2011 4.555 4.750 4.493 4.750 181,859 +0.26(+5.72%)
Sep 15, 2011 4.512 4.512 4.374 4.493 48,874 +0.02(+0.43%)
Sep 14, 2011 4.445 4.483 4.393 4.474 67,928 +0.04(+0.97%)
Sep 13, 2011 4.426 4.493 4.388 4.431 63,248 +0.01(+0.32%)
Sep 12, 2011 4.383 4.493 4.364 4.417 66,854 +0.05(+1.09%)
Sep 09, 2011 4.393 4.436 4.364 4.369 72,596 -0.02(-0.54%)
Sep 08, 2011 4.383 4.431 4.383 4.393 85,905 +0.02(+0.44%)
Sep 07, 2011 4.283 4.393 4.264 4.374 100,143 +0.12(+2.91%)
Sep 06, 2011 4.145 4.345 4.145 4.250 135,950 +0.00(+0.00%)
Sep 02, 2011 4.283 4.321 4.217 4.250 94,936 -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.