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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Sep 28, 2012 6.157 6.229 6.054 6.162 49,881 +0.00(+0.00%)
Sep 27, 2012 6.074 6.177 6.023 6.162 32,620 +0.07(+1.18%)
Sep 26, 2012 6.151 6.193 6.048 6.090 49,931 -0.04(-0.67%)
Sep 25, 2012 6.218 6.229 6.131 6.131 104,212 -0.09(-1.41%)
Sep 24, 2012 6.182 6.254 6.131 6.218 64,147 +0.04(+0.67%)
Sep 21, 2012 6.079 6.193 6.002 6.177 136,444 +0.15(+2.56%)
Sep 20, 2012 5.904 6.038 5.904 6.023 27,661 +0.08(+1.30%)
Sep 19, 2012 5.946 6.012 5.822 5.946 97,856 -0.01(-0.09%)
Sep 18, 2012 6.064 6.105 5.925 5.951 72,887 -0.14(-2.36%)
Sep 17, 2012 6.074 6.095 5.961 6.095 34,872 +0.03(+0.42%)
Sep 14, 2012 6.007 6.095 5.966 6.069 97,106 +0.07(+1.11%)
Sep 13, 2012 5.946 6.018 5.873 6.002 70,381 +0.04(+0.60%)
Sep 12, 2012 5.997 5.997 5.857 5.966 32,220 -0.05(-0.77%)
Sep 11, 2012 5.997 6.023 5.951 6.012 37,955 +0.02(+0.26%)
Sep 10, 2012 5.951 6.023 5.822 5.997 87,449 -0.02(-0.34%)
Sep 07, 2012 5.920 6.018 5.858 6.018 46,871 +0.12(+2.01%)
Sep 06, 2012 5.746 5.910 5.745 5.899 59,838 +0.14(+2.50%)
Sep 05, 2012 5.740 5.791 5.740 5.755 34,419 +0.00(+0.00%)
Sep 04, 2012 5.771 5.807 5.719 5.755 43,167 -0.04(-0.62%)
Aug 31, 2012 5.853 5.857 5.760 5.791 53,352 -0.01(-0.18%)
Aug 30, 2012 5.843 5.853 5.801 5.801 20,661 -0.01(-0.18%)
Aug 29, 2012 5.801 5.889 5.791 5.812 108,500 +0.01(+0.09%)
Aug 27, 2012 5.837 5.837 5.755 5.807 28,506 +0.02(+0.36%)
Aug 24, 2012 5.817 5.817 5.740 5.786 38,806 -0.03(-0.53%)
Aug 23, 2012 5.868 5.868 5.791 5.817 15,043 -0.07(-1.14%)
Aug 22, 2012 5.879 5.889 5.817 5.884 21,155 +0.02(+0.26%)
Aug 21, 2012 5.899 5.915 5.839 5.868 30,163 -0.01(-0.18%)
Aug 20, 2012 5.904 5.914 5.832 5.879 34,712 -0.04(-0.61%)
Aug 17, 2012 5.688 5.915 5.662 5.915 76,289 +0.21(+3.70%)
Aug 16, 2012 5.678 5.704 5.662 5.704 60,204 +0.03(+0.54%)
Aug 15, 2012 5.601 5.688 5.601 5.673 83,869 +0.01(+0.09%)
Aug 14, 2012 5.719 5.719 5.652 5.668 29,176 -0.05(-0.90%)
Aug 13, 2012 5.662 5.740 5.621 5.719 47,244 +0.05(+0.82%)
Aug 10, 2012 5.713 5.739 5.602 5.673 60,796 -0.10(-1.75%)
Aug 09, 2012 5.744 5.855 5.658 5.774 75,912 +0.06(+0.97%)
Aug 08, 2012 5.977 5.977 5.652 5.718 50,614 -0.18(-3.09%)
Aug 07, 2012 6.129 6.129 5.779 5.901 75,671 -0.19(-3.08%)
Aug 06, 2012 5.951 6.103 5.911 6.088 125,255 +0.10(+1.69%)
Aug 03, 2012 5.825 6.027 5.815 5.987 88,643 +0.23(+3.96%)
Aug 02, 2012 5.632 5.799 5.632 5.759 69,345 +0.17(+3.08%)
Aug 01, 2012 5.673 5.723 5.587 5.587 74,336 -0.08(-1.34%)
Jul 31, 2012 5.627 5.703 5.617 5.663 46,379 +0.01(+0.18%)
Jul 30, 2012 5.688 5.739 5.627 5.652 17,873 -0.05(-0.89%)
Jul 27, 2012 5.242 5.718 5.242 5.703 72,303 +0.04(+0.72%)
Jul 26, 2012 5.804 5.804 5.658 5.663 22,193 -0.05(-0.89%)
Jul 25, 2012 5.749 5.804 5.708 5.713 25,100 +0.06(+0.98%)
Jul 24, 2012 5.647 5.744 5.647 5.658 37,818 +0.06(+1.09%)
Jul 23, 2012 5.551 5.713 5.551 5.597 60,372 +0.03(+0.45%)
Jul 20, 2012 5.627 5.652 5.551 5.571 66,287 -0.08(-1.35%)
Jul 19, 2012 5.769 5.769 5.602 5.647 88,816 -0.10(-1.76%)
Jul 18, 2012 5.713 5.784 5.647 5.749 36,729 +0.02(+0.35%)
Jul 17, 2012 5.850 5.926 5.713 5.728 84,836 -0.10(-1.74%)
Jul 16, 2012 5.820 5.865 5.693 5.830 52,180 -0.05(-0.86%)
Jul 13, 2012 5.870 5.891 5.799 5.880 37,459 +0.02(+0.26%)
Jul 12, 2012 5.860 5.916 5.785 5.865 85,486 -0.01(-0.09%)
Jul 11, 2012 5.875 5.896 5.774 5.870 50,498 -0.01(-0.09%)
Jul 10, 2012 5.941 5.941 5.744 5.875 87,624 -0.05(-0.85%)
Jul 09, 2012 5.718 5.941 5.718 5.926 75,025 +0.19(+3.36%)
Jul 06, 2012 5.698 5.769 5.694 5.733 20,104 -0.03(-0.44%)
Jul 05, 2012 5.769 5.809 5.617 5.759 67,229 -0.05(-0.87%)
Jul 03, 2012 5.607 5.825 5.551 5.809 74,542 +0.16(+2.78%)
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.