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 (%)
Oct 31, 2012 5.693 5.693 5.348 5.410 183,040 -0.30(-5.23%)
Oct 26, 2012 5.760 5.709 5.709 5.709 27,002 -0.04(-0.72%)
Oct 25, 2012 5.765 5.771 5.740 5.750 19,404 +0.00(+0.00%)
Oct 24, 2012 5.750 5.791 5.740 5.750 29,337 +0.00(+0.00%)
Oct 23, 2012 5.740 5.760 5.724 5.750 79,729 +0.06(+1.09%)
Oct 19, 2012 5.807 5.863 5.688 5.688 47,889 -0.18(-2.99%)
Oct 18, 2012 5.848 5.971 5.771 5.863 69,847 +0.03(+0.53%)
Oct 17, 2012 5.786 5.843 5.714 5.832 185,368 +0.04(+0.62%)
Oct 16, 2012 5.837 5.843 5.776 5.796 66,500 -0.03(-0.53%)
Oct 15, 2012 5.873 5.956 5.791 5.827 78,138 -0.10(-1.74%)
Oct 12, 2012 6.007 6.038 5.925 5.930 56,526 -0.12(-1.96%)
Oct 11, 2012 6.085 6.090 5.946 6.048 86,439 -0.02(-0.25%)
Oct 10, 2012 6.105 6.105 5.956 6.064 39,486 -0.07(-1.17%)
Oct 09, 2012 6.213 6.213 6.110 6.136 23,915 -0.09(-1.49%)
Oct 08, 2012 6.244 6.254 6.193 6.229 13,458 -0.02(-0.25%)
Oct 05, 2012 6.265 6.280 6.239 6.244 30,139 -0.02(-0.25%)
Oct 04, 2012 6.218 6.260 6.218 6.260 21,415 +0.05(+0.83%)
Oct 03, 2012 6.218 6.229 6.172 6.208 38,353 -0.01(-0.08%)
Oct 02, 2012 6.213 6.229 6.157 6.213 31,406 +0.04(+0.67%)
Oct 01, 2012 6.177 6.193 6.110 6.172 38,808 +0.01(+0.17%)
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%)
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.