Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 5.802 5.849 5.765 5.828 110,136 +0.03(+0.45%)
Apr 29, 2013 5.786 5.865 5.786 5.802 122,686 +0.01(+0.18%)
Apr 26, 2013 5.828 5.817 5.765 5.791 109,687 -0.03(-0.45%)
Apr 25, 2013 5.828 5.965 5.797 5.817 99,259 +0.01(+0.09%)
Apr 24, 2013 5.791 5.828 5.765 5.812 68,881 +0.01(+0.09%)
Apr 23, 2013 5.759 5.807 5.680 5.807 110,028 +0.10(+1.76%)
Apr 22, 2013 5.749 5.770 5.643 5.707 34,878 -0.06(-1.10%)
Apr 19, 2013 5.749 5.775 5.723 5.770 99,807 +0.03(+0.46%)
Apr 18, 2013 5.802 5.802 5.649 5.744 161,672 -0.06(-1.00%)
Apr 17, 2013 5.817 5.817 5.696 5.802 123,365 -0.02(-0.27%)
Apr 16, 2013 5.812 5.817 5.775 5.817 85,996 +0.07(+1.19%)
Apr 15, 2013 5.844 5.876 5.749 5.749 173,137 -0.16(-2.68%)
Apr 12, 2013 5.833 5.939 5.812 5.907 181,007 +0.00(+0.00%)
Apr 11, 2013 5.712 5.928 5.665 5.907 346,303 +0.17(+2.94%)
Apr 10, 2013 5.622 5.749 5.612 5.738 134,938 +0.11(+1.87%)
Apr 09, 2013 5.754 5.754 5.628 5.633 64,575 -0.13(-2.20%)
Apr 08, 2013 5.622 5.775 5.617 5.759 52,837 +0.17(+3.02%)
Apr 05, 2013 5.533 5.617 5.490 5.591 38,648 +0.02(+0.38%)
Apr 04, 2013 5.585 5.649 5.543 5.570 80,477 -0.08(-1.40%)
Apr 03, 2013 5.601 5.788 5.570 5.649 89,789 +0.07(+1.32%)
Apr 02, 2013 5.517 5.601 5.512 5.575 126,732 +0.05(+0.96%)
Apr 01, 2013 5.422 5.559 5.396 5.522 206,808 +0.11(+1.95%)
Mar 28, 2013 5.401 5.438 5.364 5.417 316,241 +0.02(+0.29%)
Mar 27, 2013 5.364 5.427 5.353 5.401 45,475 -0.01(-0.10%)
Mar 26, 2013 5.406 5.411 5.353 5.406 53,988 +0.03(+0.49%)
Mar 25, 2013 5.443 5.448 5.353 5.380 59,725 -0.06(-1.16%)
Mar 22, 2013 5.374 5.454 5.338 5.443 79,707 +0.07(+1.28%)
Mar 21, 2013 5.359 5.406 5.295 5.374 56,468 +0.04(+0.69%)
Mar 20, 2013 5.332 5.353 5.285 5.338 37,370 +0.02(+0.30%)
Mar 19, 2013 5.371 5.374 5.290 5.322 68,749 -0.05(-0.98%)
Mar 18, 2013 5.322 5.438 5.295 5.374 84,201 +0.03(+0.49%)
Mar 15, 2013 5.327 5.374 5.301 5.348 179,801 +0.02(+0.30%)
Mar 14, 2013 5.280 5.338 5.243 5.332 121,920 +0.02(+0.30%)
Mar 13, 2013 5.332 5.338 5.264 5.316 93,444 -0.03(-0.59%)
Mar 12, 2013 5.385 5.406 5.327 5.348 51,004 -0.06(-1.17%)
Mar 11, 2013 5.427 5.432 5.380 5.411 27,084 -0.02(-0.29%)
Mar 08, 2013 5.427 5.454 5.401 5.427 50,003 +0.00(+0.00%)
Mar 07, 2013 5.359 5.448 5.353 5.427 85,145 +0.07(+1.38%)
Mar 06, 2013 5.396 5.396 5.327 5.353 42,267 -0.01(-0.20%)
Mar 05, 2013 5.353 5.385 5.332 5.364 72,455 +0.03(+0.59%)
Mar 04, 2013 5.322 5.353 5.285 5.332 70,061 +0.02(+0.30%)
Mar 01, 2013 5.295 5.389 5.248 5.316 69,192 +0.03(+0.60%)
Feb 28, 2013 5.338 5.359 5.285 5.285 85,905 -0.07(-1.38%)
Feb 27, 2013 5.353 5.390 5.327 5.359 93,014 +0.03(+0.59%)
Feb 26, 2013 5.322 5.361 5.285 5.327 89,641 -0.06(-1.17%)
Feb 22, 2013 5.374 5.406 5.332 5.390 51,250 +0.05(+0.89%)
Feb 21, 2013 5.353 5.401 5.316 5.343 64,365 -0.01(-0.20%)
Feb 20, 2013 5.438 5.438 5.353 5.353 100,783 -0.09(-1.74%)
Feb 19, 2013 5.448 5.448 5.380 5.448 78,579 +0.01(+0.19%)
Feb 15, 2013 5.364 5.438 5.353 5.438 152,161 +0.05(+0.88%)
Feb 14, 2013 5.359 5.401 5.348 5.390 55,945 +0.01(+0.20%)
Feb 13, 2013 5.385 5.409 5.359 5.380 75,451 -0.04(-0.68%)
Feb 12, 2013 5.365 5.417 5.365 5.417 73,415 -0.01(-0.10%)
Feb 11, 2013 5.391 5.427 5.339 5.422 74,796 +0.03(+0.58%)
Feb 08, 2013 5.329 5.411 5.329 5.391 67,473 +0.03(+0.48%)
Feb 07, 2013 5.401 5.401 5.323 5.365 40,616 -0.05(-0.86%)
Feb 06, 2013 5.370 5.411 5.365 5.411 36,325 +0.06(+1.06%)
Feb 04, 2013 5.339 5.406 5.339 5.354 60,500 -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.