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

Umh Properties (NY: UMH )

15.85 -0.14 (-0.89%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 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 (%)
Jun 28, 2013 5.518 5.600 5.518 5.567 361,408 +0.05(+0.88%)
Jun 27, 2013 5.486 5.524 5.486 5.518 132,066 +0.05(+0.99%)
Jun 26, 2013 5.562 5.611 5.453 5.464 77,837 -0.09(-1.66%)
Jun 25, 2013 5.600 5.616 5.540 5.556 51,041 -0.02(-0.29%)
Jun 24, 2013 5.518 5.616 5.464 5.573 131,162 +0.05(+0.88%)
Jun 21, 2013 5.508 5.556 5.459 5.524 197,487 +0.03(+0.59%)
Jun 20, 2013 5.453 5.578 5.443 5.491 206,028 -0.05(-0.88%)
Jun 19, 2013 5.638 5.638 5.529 5.540 76,989 -0.10(-1.83%)
Jun 18, 2013 5.562 5.659 5.546 5.643 98,459 +0.08(+1.46%)
Jun 17, 2013 5.546 5.584 5.508 5.562 138,471 +0.00(+0.00%)
Jun 14, 2013 5.562 5.589 5.540 5.562 75,124 +0.00(+0.00%)
Jun 13, 2013 5.513 5.578 5.513 5.562 92,515 +0.01(+0.10%)
Jun 12, 2013 5.605 5.638 5.551 5.556 80,899 -0.07(-1.25%)
Jun 11, 2013 5.654 5.692 5.621 5.627 31,005 -0.07(-1.14%)
Jun 10, 2013 5.681 5.730 5.616 5.692 74,910 -0.02(-0.28%)
Jun 07, 2013 5.784 5.817 5.681 5.708 117,081 -0.02(-0.38%)
Jun 06, 2013 5.556 5.741 5.556 5.730 138,303 +0.16(+2.92%)
Jun 05, 2013 5.649 5.687 5.556 5.567 102,529 -0.07(-1.25%)
Jun 04, 2013 5.773 5.773 5.627 5.638 174,203 -0.10(-1.79%)
Jun 03, 2013 5.741 5.795 5.687 5.741 195,456 +0.03(+0.47%)
May 31, 2013 5.811 5.898 5.714 5.714 189,903 -0.14(-2.41%)
May 30, 2013 5.795 5.920 5.795 5.855 41,616 +0.09(+1.50%)
May 29, 2013 5.898 5.909 5.762 5.768 156,615 -0.16(-2.74%)
May 28, 2013 5.958 5.985 5.903 5.930 59,303 +0.04(+0.74%)
May 24, 2013 5.952 5.968 5.865 5.887 68,947 -0.08(-1.27%)
May 23, 2013 6.017 6.017 5.936 5.963 73,216 -0.01(-0.09%)
May 22, 2013 6.104 6.104 5.963 5.968 65,944 -0.12(-2.05%)
May 21, 2013 6.050 6.093 6.050 6.093 54,435 +0.02(+0.36%)
May 20, 2013 6.023 6.099 6.014 6.071 64,935 +0.02(+0.27%)
May 17, 2013 6.061 6.061 6.023 6.055 101,169 +0.01(+0.09%)
May 16, 2013 5.979 6.050 5.979 6.050 47,089 +0.07(+1.18%)
May 15, 2013 5.947 5.996 5.925 5.979 117,666 +0.01(+0.09%)
May 13, 2013 5.979 6.001 5.925 5.974 137,910 -0.00(-0.00%)
May 10, 2013 6.049 6.081 5.950 5.974 140,196 -0.10(-1.67%)
May 09, 2013 6.102 6.155 6.017 6.075 77,256 -0.01(-0.09%)
May 08, 2013 5.990 6.161 5.899 6.081 139,141 +0.06(+1.06%)
May 07, 2013 5.867 6.022 5.862 6.017 71,277 +0.14(+2.45%)
May 06, 2013 5.894 5.904 5.851 5.872 100,956 -0.02(-0.36%)
May 03, 2013 5.952 5.936 5.878 5.894 107,205 +0.00(+0.00%)
May 02, 2013 5.867 5.926 5.856 5.894 48,794 +0.07(+1.19%)
May 01, 2013 5.867 5.867 5.803 5.824 168,533 -0.07(-1.18%)
Apr 30, 2013 5.867 5.915 5.830 5.894 108,907 +0.03(+0.45%)
Apr 29, 2013 5.851 5.931 5.851 5.867 121,317 +0.01(+0.18%)
Apr 26, 2013 5.894 5.883 5.830 5.856 108,463 -0.03(-0.45%)
Apr 25, 2013 5.894 6.033 5.863 5.883 98,151 +0.01(+0.09%)
Apr 24, 2013 5.856 5.894 5.830 5.878 68,113 +0.01(+0.09%)
Apr 23, 2013 5.824 5.872 5.744 5.872 108,800 +0.10(+1.76%)
Apr 22, 2013 5.814 5.835 5.707 5.771 34,489 -0.06(-1.10%)
Apr 19, 2013 5.814 5.840 5.787 5.835 98,693 +0.03(+0.46%)
Apr 18, 2013 5.867 5.867 5.712 5.808 159,867 -0.06(-1.00%)
Apr 17, 2013 5.883 5.883 5.760 5.867 121,988 -0.02(-0.27%)
Apr 16, 2013 5.878 5.883 5.840 5.883 85,037 +0.07(+1.19%)
Apr 15, 2013 5.910 5.942 5.814 5.814 171,204 -0.16(-2.68%)
Apr 12, 2013 5.899 6.006 5.878 5.974 178,987 +0.00(+0.00%)
Apr 11, 2013 5.776 5.995 5.728 5.974 342,438 +0.17(+2.94%)
Apr 10, 2013 5.686 5.814 5.675 5.803 133,432 +0.11(+1.87%)
Apr 09, 2013 5.819 5.819 5.691 5.696 63,855 -0.13(-2.20%)
Apr 08, 2013 5.686 5.840 5.680 5.824 52,248 +0.17(+3.02%)
Apr 05, 2013 5.595 5.680 5.552 5.654 38,216 +0.02(+0.38%)
Apr 04, 2013 5.648 5.712 5.606 5.632 79,579 -0.08(-1.40%)
Apr 03, 2013 5.664 5.854 5.632 5.712 88,786 +0.07(+1.32%)
Apr 02, 2013 5.579 5.664 5.574 5.638 125,318 +0.05(+0.96%)
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.