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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.865 5.913 5.827 5.891 108,953 +0.03(+0.45%)
Apr 29, 2013 5.849 5.929 5.849 5.865 121,368 +0.01(+0.18%)
Apr 26, 2013 5.891 5.881 5.827 5.854 108,508 -0.03(-0.45%)
Apr 25, 2013 5.891 6.030 5.860 5.881 98,192 +0.01(+0.09%)
Apr 24, 2013 5.854 5.891 5.828 5.875 68,141 +0.01(+0.09%)
Apr 23, 2013 5.822 5.870 5.742 5.870 108,846 +0.10(+1.76%)
Apr 22, 2013 5.811 5.833 5.705 5.769 34,504 -0.06(-1.10%)
Apr 19, 2013 5.811 5.838 5.785 5.833 98,734 +0.03(+0.46%)
Apr 18, 2013 5.865 5.865 5.710 5.806 159,934 -0.06(-1.00%)
Apr 17, 2013 5.881 5.881 5.758 5.865 122,039 -0.02(-0.27%)
Apr 16, 2013 5.875 5.881 5.838 5.881 85,072 +0.07(+1.19%)
Apr 15, 2013 5.907 5.939 5.811 5.811 171,276 -0.16(-2.68%)
Apr 12, 2013 5.897 6.003 5.875 5.971 179,062 +0.00(+0.00%)
Apr 11, 2013 5.774 5.993 5.726 5.971 342,581 +0.17(+2.94%)
Apr 10, 2013 5.683 5.811 5.673 5.801 133,488 +0.11(+1.87%)
Apr 09, 2013 5.817 5.817 5.689 5.694 63,881 -0.13(-2.20%)
Apr 08, 2013 5.683 5.838 5.678 5.822 52,269 +0.17(+3.02%)
Apr 05, 2013 5.593 5.678 5.550 5.651 38,232 +0.02(+0.38%)
Apr 04, 2013 5.646 5.710 5.603 5.630 79,612 -0.08(-1.40%)
Apr 03, 2013 5.662 5.851 5.630 5.710 88,824 +0.07(+1.32%)
Apr 02, 2013 5.577 5.662 5.571 5.635 125,370 +0.05(+0.96%)
Apr 01, 2013 5.481 5.619 5.454 5.582 204,585 +0.11(+1.95%)
Mar 28, 2013 5.460 5.497 5.422 5.476 312,843 +0.02(+0.29%)
Mar 27, 2013 5.422 5.486 5.412 5.460 44,986 -0.01(-0.10%)
Mar 26, 2013 5.465 5.470 5.412 5.465 53,408 +0.03(+0.49%)
Mar 25, 2013 5.502 5.507 5.412 5.438 59,084 -0.06(-1.16%)
Mar 22, 2013 5.433 5.513 5.396 5.502 78,851 +0.07(+1.28%)
Mar 21, 2013 5.417 5.465 5.353 5.433 55,861 +0.04(+0.69%)
Mar 20, 2013 5.390 5.412 5.342 5.396 36,968 +0.02(+0.30%)
Mar 19, 2013 5.429 5.433 5.348 5.380 68,010 -0.05(-0.98%)
Mar 18, 2013 5.380 5.497 5.353 5.433 83,296 +0.03(+0.49%)
Mar 15, 2013 5.385 5.433 5.358 5.406 177,869 +0.02(+0.30%)
Mar 14, 2013 5.337 5.396 5.300 5.390 120,610 +0.02(+0.30%)
Mar 13, 2013 5.390 5.396 5.321 5.374 92,440 -0.03(-0.59%)
Mar 12, 2013 5.444 5.465 5.385 5.406 50,456 -0.06(-1.17%)
Mar 11, 2013 5.486 5.492 5.438 5.470 26,793 -0.02(-0.29%)
Mar 08, 2013 5.486 5.513 5.460 5.486 49,465 +0.00(+0.00%)
Mar 07, 2013 5.417 5.507 5.412 5.486 84,230 +0.07(+1.38%)
Mar 06, 2013 5.454 5.454 5.385 5.412 41,813 -0.01(-0.20%)
Mar 05, 2013 5.412 5.444 5.390 5.422 71,677 +0.03(+0.59%)
Mar 04, 2013 5.380 5.412 5.342 5.390 69,308 +0.02(+0.30%)
Mar 01, 2013 5.353 5.448 5.305 5.374 68,449 +0.03(+0.60%)
Feb 28, 2013 5.396 5.417 5.342 5.342 84,982 -0.07(-1.38%)
Feb 27, 2013 5.412 5.449 5.385 5.417 92,014 +0.03(+0.59%)
Feb 26, 2013 5.380 5.419 5.342 5.385 88,677 -0.06(-1.17%)
Feb 22, 2013 5.433 5.465 5.390 5.449 50,700 +0.05(+0.89%)
Feb 21, 2013 5.412 5.460 5.374 5.401 63,673 -0.01(-0.20%)
Feb 20, 2013 5.497 5.497 5.412 5.412 99,700 -0.10(-1.74%)
Feb 19, 2013 5.507 5.507 5.438 5.507 77,735 +0.01(+0.19%)
Feb 15, 2013 5.422 5.497 5.412 5.497 150,526 +0.05(+0.88%)
Feb 14, 2013 5.417 5.460 5.406 5.449 55,344 +0.01(+0.20%)
Feb 13, 2013 5.444 5.468 5.417 5.438 74,640 -0.04(-0.68%)
Feb 12, 2013 5.423 5.476 5.423 5.476 72,626 -0.01(-0.10%)
Feb 11, 2013 5.449 5.486 5.397 5.481 73,992 +0.03(+0.58%)
Feb 08, 2013 5.386 5.470 5.386 5.449 66,747 +0.03(+0.48%)
Feb 07, 2013 5.460 5.460 5.381 5.423 40,179 -0.05(-0.86%)
Feb 06, 2013 5.428 5.470 5.423 5.470 35,935 +0.06(+1.06%)
Feb 04, 2013 5.397 5.465 5.397 5.413 59,850 -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.