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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 5.703 5.780 5.693 5.739 45,763 +0.01(+0.18%)
Jul 30, 2012 5.764 5.816 5.703 5.729 17,636 -0.05(-0.89%)
Jul 27, 2012 5.313 5.795 5.313 5.780 71,342 +0.04(+0.72%)
Jul 26, 2012 5.883 5.883 5.734 5.739 21,899 -0.05(-0.89%)
Jul 25, 2012 5.826 5.883 5.785 5.790 24,766 +0.06(+0.98%)
Jul 24, 2012 5.723 5.821 5.723 5.734 37,316 +0.06(+1.09%)
Jul 23, 2012 5.626 5.790 5.626 5.672 59,570 +0.03(+0.45%)
Jul 20, 2012 5.703 5.729 5.626 5.646 65,406 -0.08(-1.35%)
Jul 19, 2012 5.847 5.847 5.677 5.723 87,637 -0.10(-1.76%)
Jul 18, 2012 5.790 5.862 5.723 5.826 36,241 +0.02(+0.35%)
Jul 17, 2012 5.929 6.006 5.790 5.806 83,709 -0.10(-1.74%)
Jul 16, 2012 5.898 5.944 5.770 5.908 51,487 -0.05(-0.86%)
Jul 13, 2012 5.949 5.970 5.877 5.960 36,962 +0.02(+0.26%)
Jul 12, 2012 5.939 5.995 5.863 5.944 84,350 -0.01(-0.09%)
Jul 11, 2012 5.954 5.975 5.852 5.949 49,827 -0.01(-0.09%)
Jul 10, 2012 6.021 6.021 5.821 5.954 86,460 -0.05(-0.85%)
Jul 09, 2012 5.795 6.021 5.795 6.006 74,029 +0.20(+3.36%)
Jul 06, 2012 5.775 5.847 5.771 5.811 19,837 -0.03(-0.44%)
Jul 05, 2012 5.847 5.888 5.693 5.836 66,336 -0.05(-0.87%)
Jul 03, 2012 5.682 5.903 5.626 5.888 73,552 +0.16(+2.78%)
Jul 02, 2012 5.446 5.739 5.446 5.729 102,579 +0.22(+4.01%)
Jun 29, 2012 5.492 5.554 5.436 5.508 87,904 +0.11(+2.09%)
Jun 28, 2012 5.405 5.518 5.385 5.395 161,428 +0.01(+0.10%)
Jun 27, 2012 5.390 5.431 5.328 5.390 41,148 +0.03(+0.48%)
Jun 26, 2012 5.451 5.451 5.354 5.364 52,118 -0.04(-0.67%)
Jun 25, 2012 5.390 5.462 5.323 5.400 72,451 -0.16(-2.86%)
Jun 22, 2012 5.143 5.559 5.092 5.559 597,470 +0.43(+8.30%)
Jun 21, 2012 5.205 5.205 5.123 5.133 46,402 -0.08(-1.48%)
Jun 20, 2012 5.154 5.236 5.154 5.210 56,447 +0.06(+1.20%)
Jun 19, 2012 5.195 5.292 4.969 5.148 180,249 -0.03(-0.50%)
Jun 18, 2012 5.148 5.231 5.041 5.174 73,273 +0.04(+0.70%)
Jun 15, 2012 5.154 5.169 5.097 5.138 132,434 -0.03(-0.60%)
Jun 14, 2012 5.148 5.184 5.118 5.169 60,187 +0.01(+0.10%)
Jun 13, 2012 5.215 5.220 5.123 5.164 51,645 -0.07(-1.37%)
Jun 12, 2012 5.169 5.246 5.148 5.236 53,007 +0.07(+1.39%)
Jun 11, 2012 5.354 5.354 5.159 5.164 49,884 -0.17(-3.18%)
Jun 08, 2012 5.287 5.344 5.261 5.333 40,250 +0.05(+0.97%)
Jun 07, 2012 5.364 5.364 5.215 5.282 61,025 -0.07(-1.25%)
Jun 06, 2012 5.385 5.385 5.246 5.349 60,445 -0.01(-0.19%)
Jun 05, 2012 5.287 5.390 5.287 5.359 44,102 +0.03(+0.58%)
Jun 04, 2012 5.215 5.338 5.215 5.328 87,872 +0.12(+2.37%)
Jun 01, 2012 5.138 5.277 5.138 5.205 75,118 +0.01(+0.10%)
May 31, 2012 5.287 5.313 5.195 5.200 114,318 -0.09(-1.75%)
May 30, 2012 5.349 5.349 5.272 5.292 40,201 -0.10(-1.81%)
May 29, 2012 5.297 5.400 5.297 5.390 39,535 +0.11(+2.14%)
May 25, 2012 5.261 5.287 5.236 5.277 29,617 -0.01(-0.10%)
May 24, 2012 5.220 5.287 5.184 5.282 33,712 +0.07(+1.38%)
May 23, 2012 5.236 5.292 5.138 5.210 73,353 +0.00(+0.00%)
May 22, 2012 5.482 5.482 5.159 5.210 84,701 -0.27(-4.96%)
May 21, 2012 5.498 5.518 5.482 5.482 64,742 -0.02(-0.28%)
May 18, 2012 5.518 5.539 5.492 5.498 62,346 -0.02(-0.37%)
May 17, 2012 5.569 5.580 5.513 5.518 50,612 -0.06(-1.10%)
May 16, 2012 5.564 5.595 5.544 5.580 27,858 +0.03(+0.46%)
May 15, 2012 5.580 5.631 5.533 5.554 62,323 -0.06(-1.01%)
May 14, 2012 5.585 5.646 5.549 5.610 91,338 -0.08(-1.44%)
May 11, 2012 5.713 5.739 5.631 5.693 51,041 -0.04(-0.63%)
May 10, 2012 5.708 5.744 5.643 5.729 93,762 +0.02(+0.35%)
May 09, 2012 5.799 5.925 5.653 5.708 80,586 -0.14(-2.42%)
May 08, 2012 5.683 5.870 5.683 5.850 61,554 +0.08(+1.31%)
May 07, 2012 5.643 5.779 5.532 5.774 59,673 +0.10(+1.78%)
May 04, 2012 5.759 5.799 5.653 5.673 64,953 -0.13(-2.18%)
May 03, 2012 5.845 5.845 5.729 5.799 35,586 -0.06(-1.03%)
May 02, 2012 5.794 5.870 5.784 5.860 56,724 +0.05(+0.87%)
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.