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

Umh Properties (NY: UMH )

18.65 -0.36 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2013 5.277 5.288 5.212 5.233 145,598 -0.07(-1.23%)
Aug 29, 2013 5.250 5.310 5.212 5.299 93,841 +0.04(+0.73%)
Aug 28, 2013 5.288 5.310 5.255 5.261 66,492 -0.02(-0.41%)
Aug 27, 2013 5.315 5.326 5.206 5.282 132,860 -0.09(-1.72%)
Aug 26, 2013 5.435 5.435 5.353 5.375 62,240 -0.04(-0.70%)
Aug 23, 2013 5.457 5.457 5.332 5.413 112,988 -0.05(-0.90%)
Aug 22, 2013 5.342 5.511 5.282 5.462 67,905 +0.15(+2.77%)
Aug 21, 2013 5.315 5.359 5.217 5.315 64,434 +0.02(+0.31%)
Aug 20, 2013 5.152 5.326 5.103 5.299 148,001 +0.20(+3.96%)
Aug 19, 2013 5.261 5.320 5.015 5.097 219,193 -0.15(-2.91%)
Aug 16, 2013 5.337 5.342 5.250 5.250 154,750 -0.11(-2.03%)
Aug 15, 2013 5.473 5.473 5.359 5.359 106,588 -0.14(-2.48%)
Aug 14, 2013 5.588 5.599 5.484 5.495 112,476 -0.13(-2.33%)
Aug 13, 2013 5.762 5.762 5.604 5.626 85,786 -0.15(-2.64%)
Aug 12, 2013 5.773 5.832 5.768 5.779 51,884 -0.06(-1.01%)
Aug 09, 2013 5.779 5.923 5.779 5.837 46,037 +0.06(+1.11%)
Aug 08, 2013 5.827 5.918 5.762 5.773 77,369 +0.01(+0.09%)
Aug 07, 2013 5.859 5.860 5.762 5.768 29,986 -0.09(-1.47%)
Aug 06, 2013 5.779 5.864 5.762 5.854 33,991 +0.07(+1.20%)
Aug 05, 2013 5.779 5.854 5.768 5.784 40,336 -0.01(-0.19%)
Aug 02, 2013 5.832 5.848 5.762 5.795 73,529 -0.04(-0.64%)
Aug 01, 2013 5.913 5.955 5.784 5.832 63,084 -0.03(-0.46%)
Jul 31, 2013 5.870 5.889 5.784 5.859 150,016 -0.01(-0.18%)
Jul 30, 2013 5.913 5.939 5.843 5.870 45,666 -0.01(-0.18%)
Jul 29, 2013 5.966 5.966 5.854 5.880 47,494 -0.07(-1.17%)
Jul 26, 2013 5.939 5.982 5.902 5.950 33,243 -0.03(-0.54%)
Jul 25, 2013 5.891 5.998 5.854 5.982 66,509 +0.10(+1.73%)
Jul 24, 2013 5.939 5.966 5.837 5.880 93,655 -0.08(-1.26%)
Jul 23, 2013 5.925 6.004 5.918 5.955 71,364 +0.02(+0.36%)
Jul 22, 2013 5.939 5.971 5.896 5.934 59,801 +0.01(+0.18%)
Jul 19, 2013 5.870 6.030 5.870 5.923 171,084 +0.03(+0.45%)
Jul 18, 2013 5.832 5.955 5.832 5.896 97,543 +0.06(+1.10%)
Jul 17, 2013 5.805 5.880 5.768 5.832 76,160 +0.01(+0.18%)
Jul 16, 2013 5.795 5.827 5.779 5.821 83,952 +0.02(+0.28%)
Jul 15, 2013 5.773 5.816 5.628 5.805 184,971 +0.01(+0.18%)
Jul 12, 2013 5.800 5.811 5.762 5.795 106,434 -0.03(-0.46%)
Jul 11, 2013 5.816 5.821 5.746 5.821 142,172 +0.01(+0.18%)
Jul 10, 2013 5.789 5.811 5.736 5.811 63,058 -0.04(-0.64%)
Jul 09, 2013 5.789 5.864 5.779 5.848 48,279 +0.07(+1.21%)
Jul 08, 2013 5.757 5.811 5.736 5.779 55,590 +0.06(+1.03%)
Jul 05, 2013 5.698 5.725 5.628 5.720 35,982 +0.06(+1.14%)
Jul 03, 2013 5.607 5.655 5.607 5.655 32,443 +0.01(+0.19%)
Jul 02, 2013 5.569 5.703 5.553 5.644 128,693 +0.07(+1.25%)
Jul 01, 2013 5.505 5.612 5.492 5.575 100,352 +0.07(+1.27%)
Jun 28, 2013 5.457 5.537 5.457 5.505 365,487 +0.05(+0.88%)
Jun 27, 2013 5.425 5.462 5.425 5.457 133,557 +0.05(+0.99%)
Jun 26, 2013 5.500 5.548 5.393 5.403 78,716 -0.09(-1.66%)
Jun 25, 2013 5.537 5.553 5.478 5.494 51,617 -0.02(-0.29%)
Jun 24, 2013 5.457 5.553 5.403 5.510 132,643 +0.05(+0.88%)
Jun 21, 2013 5.446 5.494 5.398 5.462 199,716 +0.03(+0.59%)
Jun 20, 2013 5.393 5.516 5.382 5.430 208,353 -0.05(-0.88%)
Jun 19, 2013 5.575 5.575 5.468 5.478 77,857 -0.10(-1.83%)
Jun 18, 2013 5.500 5.596 5.484 5.580 99,570 +0.08(+1.46%)
Jun 17, 2013 5.484 5.521 5.446 5.500 140,034 +0.00(+0.00%)
Jun 14, 2013 5.500 5.527 5.478 5.500 75,971 +0.00(+0.00%)
Jun 13, 2013 5.452 5.516 5.452 5.500 93,560 +0.01(+0.10%)
Jun 12, 2013 5.543 5.575 5.489 5.494 81,812 -0.07(-1.25%)
Jun 11, 2013 5.591 5.628 5.559 5.564 31,355 -0.06(-1.14%)
Jun 10, 2013 5.618 5.666 5.553 5.628 75,755 -0.02(-0.28%)
Jun 07, 2013 5.720 5.752 5.618 5.644 118,403 -0.02(-0.38%)
Jun 06, 2013 5.494 5.677 5.494 5.666 139,864 +0.16(+2.92%)
Jun 05, 2013 5.586 5.623 5.494 5.505 103,686 -0.07(-1.25%)
Jun 04, 2013 5.709 5.709 5.564 5.575 176,169 -0.10(-1.79%)
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.