Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Umh Properties
(NY:
UMH
)
15.10
-0.12 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
4.992
5.026
4.908
4.913
72,235
-0.08(-1.60%)
May 23, 2011
4.987
5.052
4.987
4.992
37,608
-0.02(-0.50%)
May 20, 2011
5.047
5.067
5.017
5.017
27,494
-0.06(-1.27%)
May 19, 2011
5.092
5.107
5.042
5.082
48,841
-0.00(-0.10%)
May 18, 2011
4.987
5.092
4.967
5.087
61,343
+0.08(+1.69%)
May 17, 2011
4.948
5.007
4.928
5.002
58,772
+0.04(+0.90%)
May 16, 2011
5.012
5.027
4.958
4.958
27,823
-0.08(-1.58%)
May 13, 2011
5.092
5.095
5.032
5.037
43,958
-0.07(-1.46%)
May 12, 2011
5.092
5.117
4.987
5.112
41,666
-0.06(-1.16%)
May 11, 2011
5.117
5.207
5.082
5.172
79,133
+0.01(+0.29%)
May 10, 2011
5.092
5.157
5.084
5.157
61,277
+0.07(+1.47%)
May 09, 2011
5.032
5.092
5.012
5.082
32,134
+0.05(+0.99%)
May 06, 2011
5.082
5.092
5.012
5.032
77,460
-0.04(-0.79%)
May 05, 2011
5.057
5.122
5.052
5.072
65,297
+0.01(+0.20%)
May 04, 2011
5.077
5.107
5.062
5.062
56,785
-0.01(-0.20%)
May 03, 2011
5.102
5.132
5.062
5.072
32,777
+0.01(+0.20%)
May 02, 2011
5.087
5.097
5.062
5.062
33,391
-0.09(-1.74%)
Apr 29, 2011
5.152
5.157
5.117
5.152
48,476
+0.00(+0.00%)
Apr 28, 2011
5.077
5.157
5.057
5.152
46,571
+0.02(+0.49%)
Apr 27, 2011
5.137
5.137
5.043
5.127
31,526
-0.02(-0.39%)
Apr 26, 2011
5.132
5.157
5.047
5.147
61,138
+0.04(+0.88%)
Apr 25, 2011
5.077
5.107
5.077
5.102
11,903
-0.00(-0.10%)
Apr 21, 2011
5.127
5.127
5.062
5.107
17,824
-0.02(-0.39%)
Apr 20, 2011
5.112
5.137
5.102
5.127
46,970
+0.05(+0.98%)
Apr 19, 2011
5.082
5.122
5.057
5.077
24,598
-0.00(-0.10%)
Apr 18, 2011
5.082
5.127
5.082
5.082
14,510
-0.07(-1.45%)
Apr 15, 2011
5.147
5.167
5.082
5.157
47,440
-0.03(-0.58%)
Apr 14, 2011
4.938
5.187
4.938
5.187
45,977
+0.20(+4.10%)
Apr 13, 2011
5.037
5.047
4.953
4.982
46,910
-0.07(-1.38%)
Apr 12, 2011
5.062
5.132
5.052
5.052
29,553
-0.02(-0.49%)
Apr 11, 2011
5.187
5.187
5.007
5.077
44,931
-0.13(-2.49%)
Apr 08, 2011
5.157
5.207
5.082
5.207
56,347
+0.05(+1.06%)
Apr 07, 2011
5.172
5.182
5.105
5.152
41,260
-0.01(-0.29%)
Apr 06, 2011
4.938
5.172
4.938
5.167
54,061
+0.19(+3.91%)
Apr 05, 2011
4.958
4.972
4.933
4.972
16,343
+0.00(+0.10%)
Apr 04, 2011
4.938
4.982
4.913
4.967
42,374
+0.01(+0.30%)
Apr 01, 2011
4.943
4.987
4.908
4.953
55,663
+0.00(+0.00%)
Mar 31, 2011
4.967
4.972
4.878
4.953
83,850
-0.01(-0.30%)
Mar 30, 2011
4.928
4.977
4.923
4.967
47,733
+0.04(+0.91%)
Mar 29, 2011
4.863
4.923
4.858
4.923
30,539
+0.06(+1.33%)
Mar 28, 2011
4.913
4.933
4.858
4.858
28,542
-0.07(-1.42%)
Mar 25, 2011
4.938
4.972
4.883
4.928
38,816
-0.00(-0.10%)
Mar 24, 2011
4.918
4.943
4.906
4.933
28,775
+0.01(+0.30%)
Mar 23, 2011
4.903
4.933
4.878
4.918
24,939
-0.01(-0.20%)
Mar 22, 2011
4.893
4.948
4.858
4.928
69,231
+0.04(+0.82%)
Mar 21, 2011
4.853
4.888
4.853
4.888
43,968
+0.05(+1.13%)
Mar 18, 2011
4.843
4.843
4.763
4.833
70,154
+0.04(+0.94%)
Mar 17, 2011
4.738
4.828
4.738
4.788
55,655
+0.06(+1.26%)
Mar 16, 2011
4.778
4.798
4.703
4.728
84,866
-0.02(-0.42%)
Mar 15, 2011
4.773
4.833
4.743
4.748
52,371
-0.08(-1.75%)
Mar 14, 2011
4.918
4.918
4.808
4.833
48,347
-0.11(-2.22%)
Mar 11, 2011
4.928
4.987
4.883
4.943
88,942
+0.03(+0.61%)
Mar 10, 2011
4.997
5.015
4.913
4.913
75,362
-0.10(-1.99%)
Mar 09, 2011
5.017
5.037
4.992
5.012
46,667
+0.00(+0.10%)
Mar 08, 2011
4.997
5.057
4.948
5.007
47,083
-0.00(-0.10%)
Mar 07, 2011
5.077
5.077
5.002
5.012
27,313
-0.09(-1.76%)
Mar 04, 2011
5.152
5.152
5.077
5.102
52,540
-0.03(-0.68%)
Mar 03, 2011
5.152
5.156
5.122
5.137
48,733
-0.00(-0.10%)
Mar 02, 2011
5.157
5.162
5.122
5.142
19,675
-0.01(-0.19%)
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
.