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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2013 5.936 5.955 5.849 5.925 148,342 -0.01(-0.18%)
Jul 30, 2013 5.979 6.006 5.909 5.936 45,156 -0.01(-0.18%)
Jul 29, 2013 6.033 6.033 5.920 5.947 46,964 -0.07(-1.17%)
Jul 26, 2013 6.006 6.050 5.968 6.017 32,872 -0.03(-0.54%)
Jul 25, 2013 5.958 6.066 5.920 6.050 65,767 +0.10(+1.73%)
Jul 24, 2013 6.006 6.033 5.903 5.947 92,610 -0.08(-1.26%)
Jul 23, 2013 5.992 6.071 5.985 6.023 70,567 +0.02(+0.36%)
Jul 22, 2013 6.006 6.039 5.963 6.001 59,134 +0.01(+0.18%)
Jul 19, 2013 5.936 6.099 5.936 5.990 169,174 +0.03(+0.45%)
Jul 18, 2013 5.898 6.023 5.898 5.963 96,454 +0.07(+1.10%)
Jul 17, 2013 5.871 5.947 5.833 5.898 75,310 +0.01(+0.18%)
Jul 16, 2013 5.860 5.893 5.844 5.887 83,015 +0.02(+0.28%)
Jul 15, 2013 5.838 5.882 5.692 5.871 182,906 +0.01(+0.18%)
Jul 12, 2013 5.865 5.876 5.827 5.860 105,246 -0.03(-0.46%)
Jul 11, 2013 5.882 5.887 5.811 5.887 140,585 +0.01(+0.18%)
Jul 10, 2013 5.855 5.876 5.800 5.876 62,354 -0.04(-0.64%)
Jul 09, 2013 5.855 5.930 5.844 5.914 47,741 +0.07(+1.21%)
Jul 08, 2013 5.822 5.876 5.800 5.844 54,970 +0.06(+1.03%)
Jul 05, 2013 5.762 5.790 5.692 5.784 35,580 +0.07(+1.14%)
Jul 03, 2013 5.670 5.719 5.670 5.719 32,081 +0.01(+0.19%)
Jul 02, 2013 5.632 5.768 5.616 5.708 127,257 +0.07(+1.25%)
Jul 01, 2013 5.567 5.676 5.554 5.638 99,232 +0.07(+1.27%)
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%)
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.