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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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, 2014 5.710 5.749 5.687 5.716 198,754 -0.01(-0.10%)
Apr 29, 2014 5.728 5.751 5.710 5.722 110,875 -0.01(-0.20%)
Apr 28, 2014 5.716 5.762 5.716 5.733 153,018 +0.02(+0.30%)
Apr 25, 2014 5.733 5.751 5.716 5.716 98,285 -0.02(-0.40%)
Apr 24, 2014 5.739 5.754 5.711 5.739 109,035 +0.03(+0.61%)
Apr 23, 2014 5.751 5.768 5.699 5.704 76,593 -0.05(-0.81%)
Apr 22, 2014 5.757 5.762 5.733 5.751 124,449 -0.01(-0.10%)
Apr 21, 2014 5.728 5.757 5.699 5.757 146,359 +0.02(+0.40%)
Apr 17, 2014 5.757 5.733 5.733 5.733 164,050 -0.02(-0.40%)
Apr 16, 2014 5.728 5.774 5.693 5.757 137,089 +0.03(+0.61%)
Apr 15, 2014 5.704 5.739 5.675 5.722 172,570 +0.00(+0.00%)
Apr 14, 2014 5.687 5.728 5.658 5.722 171,186 +0.05(+0.82%)
Apr 11, 2014 5.617 5.733 5.617 5.675 241,915 -0.01(-0.20%)
Apr 10, 2014 5.658 5.699 5.604 5.687 195,959 -0.04(-0.71%)
Apr 09, 2014 5.728 5.733 5.641 5.728 83,260 +0.00(+0.00%)
Apr 08, 2014 5.664 5.745 5.658 5.728 106,293 +0.06(+1.13%)
Apr 07, 2014 5.670 5.728 5.624 5.664 98,264 -0.01(-0.10%)
Apr 04, 2014 5.722 5.722 5.577 5.670 163,056 +0.00(+0.00%)
Apr 03, 2014 5.658 5.710 5.630 5.670 63,392 -0.01(-0.10%)
Apr 02, 2014 5.699 5.745 5.629 5.675 99,434 -0.01(-0.10%)
Apr 01, 2014 5.675 5.716 5.617 5.681 101,640 +0.01(+0.10%)
Mar 31, 2014 5.629 5.774 5.620 5.675 221,349 +0.05(+0.93%)
Mar 28, 2014 5.623 5.658 5.606 5.623 119,324 +0.01(+0.21%)
Mar 27, 2014 5.565 5.652 5.530 5.612 131,280 +0.05(+0.83%)
Mar 26, 2014 5.670 5.670 5.554 5.565 164,817 -0.06(-1.13%)
Mar 25, 2014 5.600 5.681 5.565 5.629 152,568 +0.04(+0.73%)
Mar 24, 2014 5.571 5.617 5.472 5.588 154,521 +0.00(+0.00%)
Mar 21, 2014 5.519 5.588 5.508 5.588 472,587 +0.08(+1.37%)
Mar 20, 2014 5.461 5.519 5.438 5.513 115,765 +0.02(+0.32%)
Mar 19, 2014 5.525 5.542 5.467 5.496 1,120,835 -0.05(-0.84%)
Mar 18, 2014 5.542 5.542 5.496 5.542 165,870 +0.02(+0.42%)
Mar 17, 2014 5.565 5.571 5.496 5.519 234,490 -0.02(-0.42%)
Mar 14, 2014 5.530 5.542 5.501 5.542 237,447 +0.01(+0.21%)
Mar 13, 2014 5.548 5.635 5.496 5.530 219,014 -0.02(-0.31%)
Mar 12, 2014 5.496 5.548 5.414 5.548 126,246 +0.01(+0.10%)
Mar 11, 2014 5.542 5.542 5.461 5.542 75,685 -0.02(-0.42%)
Mar 10, 2014 5.490 5.565 5.455 5.565 96,377 +0.06(+1.05%)
Mar 07, 2014 5.554 5.559 5.414 5.507 65,472 -0.02(-0.32%)
Mar 06, 2014 5.513 5.536 5.445 5.525 302,743 +0.04(+0.74%)
Mar 05, 2014 5.484 5.507 5.449 5.484 49,771 -0.02(-0.32%)
Mar 04, 2014 5.438 5.513 5.414 5.501 222,789 +0.13(+2.38%)
Mar 03, 2014 5.368 5.449 5.345 5.374 67,379 -0.01(-0.11%)
Feb 28, 2014 5.368 5.403 5.368 5.379 89,655 +0.01(+0.22%)
Feb 27, 2014 5.426 5.484 5.368 5.368 113,215 -0.08(-1.49%)
Feb 26, 2014 5.443 5.484 5.414 5.449 72,270 -0.01(-0.11%)
Feb 25, 2014 5.438 5.472 5.432 5.455 73,648 +0.00(+0.00%)
Feb 24, 2014 5.415 5.484 5.415 5.455 75,402 -0.01(-0.11%)
Feb 21, 2014 5.472 5.484 5.426 5.461 75,406 +0.02(+0.32%)
Feb 20, 2014 5.432 5.461 5.397 5.443 117,935 +0.01(+0.21%)
Feb 19, 2014 5.432 5.490 5.414 5.432 75,440 -0.03(-0.53%)
Feb 18, 2014 5.496 5.501 5.432 5.461 135,865 -0.03(-0.53%)
Feb 14, 2014 5.490 5.490 5.490 5.490 115,800 +0.09(+1.72%)
Feb 13, 2014 5.323 5.403 5.129 5.397 124,999 -0.07(-1.25%)
Feb 12, 2014 5.448 5.477 5.408 5.465 112,613 +0.01(+0.10%)
Feb 11, 2014 5.414 5.465 5.414 5.459 119,262 +0.03(+0.63%)
Feb 10, 2014 5.403 5.425 5.363 5.425 68,898 +0.03(+0.63%)
Feb 07, 2014 5.334 5.391 5.323 5.391 132,717 +0.06(+1.07%)
Feb 06, 2014 5.283 5.351 5.277 5.334 108,665 +0.06(+1.19%)
Feb 05, 2014 5.294 5.323 5.243 5.272 116,055 -0.04(-0.75%)
Feb 04, 2014 5.306 5.391 5.289 5.311 66,953 +0.03(+0.54%)
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.