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

Umh Properties (NY: UMH )

15.76 -0.05 (-0.31%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Jan 31, 2013 5.439 5.496 5.413 5.423 48,741 +0.00(+0.00%)
Jan 30, 2013 5.455 5.460 5.413 5.423 27,665 -0.03(-0.58%)
Jan 29, 2013 5.449 5.460 5.428 5.455 112,738 +0.01(+0.10%)
Jan 28, 2013 5.439 5.460 5.386 5.449 54,016 +0.03(+0.48%)
Jan 25, 2013 5.486 5.491 5.402 5.423 56,400 -0.06(-1.05%)
Jan 24, 2013 5.523 5.533 5.448 5.481 109,002 -0.05(-0.95%)
Jan 23, 2013 5.533 5.549 5.491 5.533 78,370 +0.01(+0.09%)
Jan 22, 2013 5.439 5.533 5.418 5.528 81,704 +0.09(+1.64%)
Jan 18, 2013 5.439 5.486 5.365 5.439 81,046 -0.02(-0.29%)
Jan 17, 2013 5.376 5.455 5.360 5.455 73,347 +0.08(+1.56%)
Jan 16, 2013 5.386 5.386 5.355 5.371 23,360 -0.01(-0.10%)
Jan 15, 2013 5.329 5.376 5.287 5.376 118,878 +0.02(+0.29%)
Jan 14, 2013 5.386 5.386 5.318 5.360 40,496 -0.05(-0.97%)
Jan 11, 2013 5.428 5.434 5.365 5.413 44,704 -0.02(-0.29%)
Jan 10, 2013 5.654 5.701 5.402 5.428 50,178 -0.27(-4.78%)
Jan 09, 2013 5.717 5.753 5.659 5.701 46,538 -0.01(-0.18%)
Jan 08, 2013 5.633 5.717 5.633 5.711 21,749 +0.07(+1.21%)
Jan 07, 2013 5.586 5.701 5.586 5.643 47,057 +0.01(+0.09%)
Jan 04, 2013 5.638 5.717 5.617 5.638 32,003 +0.00(+0.00%)
Jan 03, 2013 5.648 5.711 5.633 5.638 33,557 +0.02(+0.28%)
Jan 02, 2013 5.489 5.690 5.413 5.622 183,061 +0.21(+3.87%)
Dec 31, 2012 5.324 5.423 5.318 5.413 52,287 +0.08(+1.47%)
Dec 28, 2012 5.287 5.408 5.266 5.334 48,565 +0.04(+0.69%)
Dec 27, 2012 5.371 5.371 5.245 5.297 43,044 -0.06(-1.17%)
Dec 26, 2012 5.502 5.502 5.287 5.360 26,144 -0.01(-0.20%)
Dec 24, 2012 5.402 5.418 5.297 5.371 24,591 -0.03(-0.49%)
Dec 21, 2012 5.407 5.418 5.303 5.397 228,981 -0.01(-0.19%)
Dec 20, 2012 5.308 5.418 5.292 5.407 52,703 +0.09(+1.67%)
Dec 19, 2012 5.224 5.324 5.214 5.318 42,196 +0.08(+1.50%)
Dec 18, 2012 5.245 5.250 5.198 5.240 61,308 -0.01(-0.10%)
Dec 17, 2012 5.271 5.271 4.993 5.245 81,773 +0.00(+0.00%)
Dec 14, 2012 5.151 5.245 5.135 5.245 56,516 +0.05(+1.01%)
Dec 13, 2012 5.245 5.282 5.187 5.193 59,970 -0.06(-1.20%)
Dec 12, 2012 5.324 5.324 5.245 5.255 44,177 -0.06(-1.18%)
Dec 11, 2012 5.324 5.330 5.297 5.318 35,526 +0.03(+0.59%)
Dec 10, 2012 5.345 5.345 5.245 5.287 35,992 -0.05(-0.88%)
Dec 07, 2012 5.334 5.350 5.313 5.334 59,386 +0.01(+0.20%)
Dec 06, 2012 5.318 5.350 5.303 5.324 29,957 +0.01(+0.20%)
Dec 05, 2012 5.360 5.381 5.303 5.313 72,614 -0.02(-0.39%)
Dec 04, 2012 5.324 5.365 5.318 5.334 35,005 +0.03(+0.49%)
Nov 30, 2012 5.350 5.376 5.303 5.308 101,892 -0.02(-0.30%)
Nov 29, 2012 5.329 5.367 5.297 5.324 80,815 +0.03(+0.49%)
Nov 28, 2012 5.245 5.303 5.214 5.297 47,075 +0.05(+1.00%)
Nov 27, 2012 5.271 5.329 5.240 5.245 71,608 -0.04(-0.79%)
Nov 26, 2012 5.276 5.355 5.250 5.287 65,686 +0.01(+0.20%)
Nov 23, 2012 5.245 5.307 5.227 5.276 23,419 +0.03(+0.50%)
Nov 21, 2012 5.282 5.282 5.114 5.250 129,684 +0.02(+0.30%)
Nov 20, 2012 5.266 5.345 5.208 5.234 65,831 -0.03(-0.50%)
Nov 19, 2012 5.056 5.261 5.035 5.261 102,522 +0.20(+3.93%)
Nov 16, 2012 4.894 5.093 4.873 5.062 250,683 +0.15(+2.99%)
Nov 15, 2012 5.025 5.025 4.841 4.915 168,341 -0.07(-1.47%)
Nov 14, 2012 5.093 5.122 4.988 4.988 106,408 -0.12(-2.36%)
Nov 13, 2012 5.114 5.219 5.093 5.109 127,295 -0.04(-0.81%)
Nov 12, 2012 5.176 5.207 5.109 5.151 68,318 -0.01(-0.10%)
Nov 09, 2012 5.197 5.197 4.996 5.156 131,009 +0.01(+0.20%)
Nov 08, 2012 5.248 5.254 5.145 5.145 92,459 -0.09(-1.77%)
Nov 07, 2012 5.310 5.336 5.223 5.238 86,436 -0.14(-2.58%)
Nov 06, 2012 5.290 5.408 5.197 5.377 69,795 +0.18(+3.47%)
Nov 05, 2012 5.351 5.423 5.192 5.197 140,577 -0.16(-3.07%)
Nov 02, 2012 5.449 5.511 5.362 5.362 107,577 -0.07(-1.23%)
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.