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
)
15.12
+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:
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 31, 2012
5.217
5.242
5.126
5.131
115,857
-0.09(-1.75%)
May 30, 2012
5.278
5.278
5.202
5.222
40,743
-0.10(-1.81%)
May 29, 2012
5.227
5.328
5.227
5.318
40,067
+0.11(+2.14%)
May 25, 2012
5.192
5.217
5.167
5.207
30,016
-0.01(-0.10%)
May 24, 2012
5.151
5.217
5.116
5.212
34,166
+0.07(+1.38%)
May 23, 2012
5.166
5.222
5.070
5.141
74,340
+0.00(+0.00%)
May 22, 2012
5.409
5.409
5.090
5.141
85,841
-0.27(-4.96%)
May 21, 2012
5.425
5.445
5.409
5.409
65,614
-0.02(-0.28%)
May 18, 2012
5.445
5.465
5.419
5.425
63,185
-0.02(-0.37%)
May 17, 2012
5.495
5.506
5.440
5.445
51,294
-0.06(-1.10%)
May 16, 2012
5.490
5.521
5.470
5.506
28,233
+0.03(+0.46%)
May 15, 2012
5.506
5.556
5.460
5.480
63,161
-0.06(-1.01%)
May 14, 2012
5.511
5.571
5.475
5.536
92,568
-0.08(-1.44%)
May 11, 2012
5.637
5.663
5.556
5.617
51,728
-0.04(-0.63%)
May 10, 2012
5.633
5.667
5.568
5.652
95,024
+0.02(+0.35%)
May 09, 2012
5.722
5.846
5.578
5.633
81,670
-0.14(-2.42%)
May 08, 2012
5.608
5.792
5.608
5.772
62,383
+0.07(+1.31%)
May 07, 2012
5.568
5.702
5.458
5.697
60,477
+0.10(+1.78%)
May 04, 2012
5.682
5.722
5.578
5.598
65,827
-0.12(-2.18%)
May 03, 2012
5.767
5.767
5.652
5.722
36,065
-0.06(-1.03%)
May 02, 2012
5.717
5.792
5.707
5.782
57,487
+0.05(+0.87%)
May 01, 2012
5.857
5.882
5.683
5.732
100,071
-0.14(-2.46%)
Apr 30, 2012
5.812
5.877
5.757
5.877
136,213
+0.05(+0.86%)
Apr 27, 2012
5.772
5.832
5.732
5.827
40,443
+0.05(+0.95%)
Apr 26, 2012
5.807
5.812
5.717
5.772
26,160
-0.06(-1.11%)
Apr 25, 2012
5.877
5.892
5.797
5.837
61,538
+0.00(+0.09%)
Apr 24, 2012
5.747
5.837
5.747
5.832
52,817
+0.09(+1.65%)
Apr 23, 2012
5.732
5.802
5.732
5.737
89,222
-0.03(-0.60%)
Apr 20, 2012
5.787
5.892
5.737
5.772
82,687
+0.04(+0.78%)
Apr 19, 2012
5.752
5.762
5.662
5.727
50,185
-0.01(-0.17%)
Apr 18, 2012
5.747
5.767
5.692
5.737
75,369
-0.01(-0.17%)
Apr 17, 2012
5.707
5.767
5.672
5.747
91,561
+0.05(+0.96%)
Apr 16, 2012
5.603
5.707
5.518
5.692
151,298
+0.09(+1.60%)
Apr 13, 2012
5.667
5.667
5.518
5.603
47,053
-0.10(-1.83%)
Apr 12, 2012
5.737
5.772
5.642
5.707
49,681
-0.05(-0.87%)
Apr 11, 2012
5.598
5.757
5.543
5.757
119,528
+0.14(+2.48%)
Apr 10, 2012
5.687
5.737
5.613
5.618
121,995
-0.08(-1.49%)
Apr 09, 2012
5.732
5.802
5.702
5.702
55,887
-0.03(-0.52%)
Apr 05, 2012
5.697
5.782
5.697
5.732
41,273
+0.02(+0.35%)
Apr 04, 2012
5.747
5.822
5.707
5.712
76,534
-0.07(-1.29%)
Apr 03, 2012
5.558
5.887
5.528
5.787
165,893
+0.18(+3.20%)
Apr 02, 2012
5.473
5.608
5.473
5.608
79,076
+0.14(+2.65%)
Mar 30, 2012
5.548
5.548
5.463
5.463
47,667
-0.03(-0.63%)
Mar 29, 2012
5.463
5.533
5.448
5.498
31,541
-0.02(-0.45%)
Mar 28, 2012
5.333
5.647
5.333
5.523
142,005
+0.19(+3.55%)
Mar 27, 2012
5.348
5.348
5.244
5.333
72,909
-0.01(-0.28%)
Mar 26, 2012
5.114
5.353
5.104
5.348
244,571
+0.24(+4.79%)
Mar 23, 2012
5.034
5.104
5.034
5.104
45,769
+0.07(+1.39%)
Mar 22, 2012
5.069
5.074
5.014
5.034
102,964
-0.02(-0.39%)
Mar 21, 2012
5.034
5.074
4.994
5.054
52,823
+0.00(+0.10%)
Mar 20, 2012
5.034
5.089
5.014
5.049
49,248
-0.04(-0.88%)
Mar 19, 2012
4.965
5.104
4.935
5.094
69,798
+0.16(+3.34%)
Mar 16, 2012
5.104
5.114
4.930
4.930
148,407
-0.14(-2.75%)
Mar 15, 2012
5.094
5.159
4.999
5.069
62,011
-0.02(-0.39%)
Mar 14, 2012
5.144
5.144
5.059
5.089
54,298
-0.06(-1.26%)
Mar 13, 2012
5.054
5.154
5.024
5.154
61,311
+0.10(+2.07%)
Mar 12, 2012
5.069
5.094
5.009
5.049
30,343
-0.05(-1.07%)
Mar 09, 2012
5.039
5.124
5.029
5.104
62,920
+0.03(+0.69%)
Mar 08, 2012
5.064
5.074
4.985
5.069
27,420
+0.01(+0.20%)
Mar 07, 2012
5.034
5.064
4.994
5.059
41,217
+0.05(+1.00%)
Mar 06, 2012
5.054
5.074
4.994
5.009
44,325
-0.05(-1.08%)
Mar 05, 2012
4.940
5.159
4.910
5.064
45,749
+0.15(+3.04%)
Mar 02, 2012
5.059
5.069
4.910
4.915
50,783
-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
.