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: 4:10 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 (%)
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%)
Nov 01, 2012 5.434 5.537 5.423 5.428 64,219 +0.02(+0.38%)
Oct 31, 2012 5.691 5.691 5.346 5.408 183,117 -0.30(-5.23%)
Oct 26, 2012 5.758 5.706 5.706 5.706 27,013 -0.04(-0.72%)
Oct 25, 2012 5.763 5.768 5.737 5.748 19,413 +0.00(+0.00%)
Oct 24, 2012 5.748 5.789 5.737 5.748 29,349 +0.00(+0.00%)
Oct 23, 2012 5.737 5.758 5.722 5.748 79,762 +0.06(+1.09%)
Oct 19, 2012 5.804 5.861 5.686 5.686 47,909 -0.17(-2.99%)
Oct 18, 2012 5.845 5.969 5.768 5.861 69,876 +0.03(+0.53%)
Oct 17, 2012 5.784 5.840 5.712 5.830 185,445 +0.04(+0.62%)
Oct 16, 2012 5.835 5.840 5.773 5.794 66,528 -0.03(-0.53%)
Oct 15, 2012 5.871 5.953 5.789 5.825 78,171 -0.10(-1.74%)
Oct 12, 2012 6.005 6.036 5.922 5.928 56,550 -0.12(-1.96%)
Oct 11, 2012 6.082 6.087 5.943 6.046 86,475 -0.02(-0.25%)
Oct 10, 2012 6.103 6.103 5.953 6.061 39,502 -0.07(-1.17%)
Oct 09, 2012 6.211 6.211 6.108 6.133 23,925 -0.09(-1.49%)
Oct 08, 2012 6.241 6.252 6.191 6.226 13,464 -0.02(-0.25%)
Oct 05, 2012 6.262 6.277 6.236 6.241 30,152 -0.02(-0.25%)
Oct 04, 2012 6.216 6.257 6.216 6.257 21,424 +0.05(+0.83%)
Oct 03, 2012 6.216 6.226 6.169 6.205 38,369 -0.01(-0.08%)
Oct 02, 2012 6.211 6.226 6.154 6.211 31,419 +0.04(+0.67%)
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.