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: 7:00 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 (%)
Jul 31, 2012 5.625 5.701 5.615 5.660 46,399 +0.01(+0.18%)
Jul 30, 2012 5.686 5.736 5.625 5.650 17,881 -0.05(-0.89%)
Jul 27, 2012 5.240 5.716 5.240 5.701 72,333 +0.04(+0.72%)
Jul 26, 2012 5.802 5.802 5.655 5.660 22,203 -0.05(-0.89%)
Jul 25, 2012 5.746 5.802 5.706 5.711 25,110 +0.06(+0.98%)
Jul 24, 2012 5.645 5.741 5.645 5.655 37,834 +0.06(+1.09%)
Jul 23, 2012 5.549 5.711 5.549 5.594 60,397 +0.03(+0.45%)
Jul 20, 2012 5.625 5.650 5.549 5.569 66,315 -0.08(-1.35%)
Jul 19, 2012 5.767 5.767 5.599 5.645 88,854 -0.10(-1.76%)
Jul 18, 2012 5.711 5.782 5.645 5.746 36,744 +0.02(+0.35%)
Jul 17, 2012 5.848 5.923 5.711 5.726 84,872 -0.10(-1.74%)
Jul 16, 2012 5.817 5.863 5.691 5.827 52,202 -0.05(-0.86%)
Jul 13, 2012 5.868 5.888 5.797 5.878 37,475 +0.02(+0.26%)
Jul 12, 2012 5.858 5.913 5.782 5.863 85,521 -0.01(-0.09%)
Jul 11, 2012 5.873 5.893 5.772 5.868 50,519 -0.01(-0.09%)
Jul 10, 2012 5.939 5.939 5.741 5.873 87,660 -0.05(-0.85%)
Jul 09, 2012 5.716 5.939 5.716 5.923 75,057 +0.19(+3.36%)
Jul 06, 2012 5.696 5.767 5.692 5.731 20,113 -0.03(-0.44%)
Jul 05, 2012 5.767 5.807 5.615 5.756 67,257 -0.05(-0.87%)
Jul 03, 2012 5.605 5.822 5.549 5.807 74,573 +0.16(+2.78%)
Jul 02, 2012 5.372 5.660 5.372 5.650 104,003 +0.22(+4.01%)
Jun 29, 2012 5.417 5.478 5.362 5.432 89,124 +0.11(+2.09%)
Jun 28, 2012 5.331 5.443 5.311 5.321 163,670 +0.01(+0.10%)
Jun 27, 2012 5.316 5.356 5.255 5.316 41,720 +0.03(+0.48%)
Jun 26, 2012 5.377 5.377 5.280 5.291 52,842 -0.04(-0.67%)
Jun 25, 2012 5.316 5.387 5.250 5.326 73,457 -0.16(-2.86%)
Jun 22, 2012 5.073 5.483 5.022 5.483 605,765 +0.42(+8.30%)
Jun 21, 2012 5.134 5.134 5.053 5.063 47,047 -0.08(-1.48%)
Jun 20, 2012 5.083 5.164 5.083 5.139 57,231 +0.06(+1.20%)
Jun 19, 2012 5.124 5.220 4.901 5.078 182,752 -0.03(-0.50%)
Jun 18, 2012 5.078 5.159 4.972 5.103 74,290 +0.04(+0.70%)
Jun 15, 2012 5.083 5.098 5.027 5.068 134,273 -0.03(-0.60%)
Jun 14, 2012 5.078 5.113 5.048 5.098 61,023 +0.01(+0.10%)
Jun 13, 2012 5.144 5.149 5.053 5.093 52,362 -0.07(-1.37%)
Jun 12, 2012 5.098 5.174 5.078 5.164 53,742 +0.07(+1.39%)
Jun 11, 2012 5.280 5.280 5.088 5.093 50,576 -0.17(-3.18%)
Jun 08, 2012 5.215 5.270 5.189 5.260 40,809 +0.05(+0.97%)
Jun 07, 2012 5.291 5.291 5.144 5.210 61,872 -0.07(-1.25%)
Jun 06, 2012 5.311 5.311 5.174 5.275 61,284 -0.01(-0.19%)
Jun 05, 2012 5.215 5.316 5.215 5.286 44,714 +0.03(+0.58%)
Jun 04, 2012 5.144 5.265 5.144 5.255 89,093 +0.12(+2.37%)
Jun 01, 2012 5.068 5.205 5.068 5.134 76,161 +0.01(+0.10%)
May 31, 2012 5.215 5.240 5.124 5.129 115,906 -0.09(-1.75%)
May 30, 2012 5.275 5.275 5.199 5.220 40,760 -0.10(-1.81%)
May 29, 2012 5.225 5.326 5.225 5.316 40,084 +0.11(+2.14%)
May 25, 2012 5.189 5.215 5.164 5.205 30,028 -0.01(-0.10%)
May 24, 2012 5.149 5.215 5.113 5.210 34,180 +0.07(+1.38%)
May 23, 2012 5.164 5.220 5.068 5.139 74,371 +0.00(+0.00%)
May 22, 2012 5.407 5.407 5.088 5.139 85,877 -0.27(-4.96%)
May 21, 2012 5.422 5.443 5.407 5.407 65,641 -0.02(-0.28%)
May 18, 2012 5.443 5.463 5.417 5.422 63,212 -0.02(-0.37%)
May 17, 2012 5.493 5.503 5.437 5.443 51,315 -0.06(-1.10%)
May 16, 2012 5.488 5.518 5.468 5.503 28,245 +0.03(+0.46%)
May 15, 2012 5.503 5.554 5.458 5.478 63,188 -0.06(-1.01%)
May 14, 2012 5.508 5.569 5.473 5.534 92,606 -0.08(-1.44%)
May 11, 2012 5.635 5.660 5.554 5.615 51,750 -0.04(-0.63%)
May 10, 2012 5.630 5.665 5.565 5.650 95,063 +0.02(+0.35%)
May 09, 2012 5.720 5.844 5.575 5.630 81,704 -0.14(-2.42%)
May 08, 2012 5.605 5.790 5.605 5.770 62,409 +0.07(+1.31%)
May 07, 2012 5.565 5.700 5.456 5.695 60,502 +0.10(+1.78%)
May 04, 2012 5.680 5.720 5.575 5.595 65,855 -0.12(-2.18%)
May 03, 2012 5.765 5.765 5.650 5.720 36,080 -0.06(-1.03%)
May 02, 2012 5.715 5.790 5.705 5.780 57,512 +0.05(+0.87%)
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.