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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 5.853 5.857 5.760 5.791 53,352 -0.01(-0.18%)
Aug 30, 2012 5.843 5.853 5.801 5.801 20,661 -0.01(-0.18%)
Aug 29, 2012 5.801 5.889 5.791 5.812 108,500 +0.01(+0.09%)
Aug 27, 2012 5.837 5.837 5.755 5.807 28,506 +0.02(+0.36%)
Aug 24, 2012 5.817 5.817 5.740 5.786 38,806 -0.03(-0.53%)
Aug 23, 2012 5.868 5.868 5.791 5.817 15,043 -0.07(-1.14%)
Aug 22, 2012 5.879 5.889 5.817 5.884 21,155 +0.02(+0.26%)
Aug 21, 2012 5.899 5.915 5.839 5.868 30,163 -0.01(-0.18%)
Aug 20, 2012 5.904 5.914 5.832 5.879 34,712 -0.04(-0.61%)
Aug 17, 2012 5.688 5.915 5.662 5.915 76,289 +0.21(+3.70%)
Aug 16, 2012 5.678 5.704 5.662 5.704 60,204 +0.03(+0.54%)
Aug 15, 2012 5.601 5.688 5.601 5.673 83,869 +0.01(+0.09%)
Aug 14, 2012 5.719 5.719 5.652 5.668 29,176 -0.05(-0.90%)
Aug 13, 2012 5.662 5.740 5.621 5.719 47,244 +0.05(+0.82%)
Aug 10, 2012 5.713 5.739 5.602 5.673 60,796 -0.10(-1.75%)
Aug 09, 2012 5.744 5.855 5.658 5.774 75,912 +0.06(+0.97%)
Aug 08, 2012 5.977 5.977 5.652 5.718 50,614 -0.18(-3.09%)
Aug 07, 2012 6.129 6.129 5.779 5.901 75,671 -0.19(-3.08%)
Aug 06, 2012 5.951 6.103 5.911 6.088 125,255 +0.10(+1.69%)
Aug 03, 2012 5.825 6.027 5.815 5.987 88,643 +0.23(+3.96%)
Aug 02, 2012 5.632 5.799 5.632 5.759 69,345 +0.17(+3.08%)
Aug 01, 2012 5.673 5.723 5.587 5.587 74,336 -0.08(-1.34%)
Jul 31, 2012 5.627 5.703 5.617 5.663 46,379 +0.01(+0.18%)
Jul 30, 2012 5.688 5.739 5.627 5.652 17,873 -0.05(-0.89%)
Jul 27, 2012 5.242 5.718 5.242 5.703 72,303 +0.04(+0.72%)
Jul 26, 2012 5.804 5.804 5.658 5.663 22,193 -0.05(-0.89%)
Jul 25, 2012 5.749 5.804 5.708 5.713 25,100 +0.06(+0.98%)
Jul 24, 2012 5.647 5.744 5.647 5.658 37,818 +0.06(+1.09%)
Jul 23, 2012 5.551 5.713 5.551 5.597 60,372 +0.03(+0.45%)
Jul 20, 2012 5.627 5.652 5.551 5.571 66,287 -0.08(-1.35%)
Jul 19, 2012 5.769 5.769 5.602 5.647 88,816 -0.10(-1.76%)
Jul 18, 2012 5.713 5.784 5.647 5.749 36,729 +0.02(+0.35%)
Jul 17, 2012 5.850 5.926 5.713 5.728 84,836 -0.10(-1.74%)
Jul 16, 2012 5.820 5.865 5.693 5.830 52,180 -0.05(-0.86%)
Jul 13, 2012 5.870 5.891 5.799 5.880 37,459 +0.02(+0.26%)
Jul 12, 2012 5.860 5.916 5.785 5.865 85,486 -0.01(-0.09%)
Jul 11, 2012 5.875 5.896 5.774 5.870 50,498 -0.01(-0.09%)
Jul 10, 2012 5.941 5.941 5.744 5.875 87,624 -0.05(-0.85%)
Jul 09, 2012 5.718 5.941 5.718 5.926 75,025 +0.19(+3.36%)
Jul 06, 2012 5.698 5.769 5.694 5.733 20,104 -0.03(-0.44%)
Jul 05, 2012 5.769 5.809 5.617 5.759 67,229 -0.05(-0.87%)
Jul 03, 2012 5.607 5.825 5.551 5.809 74,542 +0.16(+2.78%)
Jul 02, 2012 5.374 5.663 5.374 5.652 103,960 +0.22(+4.01%)
Jun 29, 2012 5.419 5.480 5.364 5.435 89,087 +0.11(+2.09%)
Jun 28, 2012 5.333 5.445 5.313 5.323 163,601 +0.01(+0.10%)
Jun 27, 2012 5.318 5.359 5.257 5.318 41,702 +0.03(+0.48%)
Jun 26, 2012 5.379 5.379 5.283 5.293 52,820 -0.04(-0.67%)
Jun 25, 2012 5.318 5.389 5.252 5.328 73,426 -0.16(-2.86%)
Jun 22, 2012 5.075 5.485 5.024 5.485 605,512 +0.42(+8.30%)
Jun 21, 2012 5.136 5.136 5.055 5.065 47,027 -0.08(-1.48%)
Jun 20, 2012 5.085 5.166 5.085 5.141 57,207 +0.06(+1.20%)
Jun 19, 2012 5.126 5.222 4.903 5.080 182,676 -0.03(-0.50%)
Jun 18, 2012 5.080 5.161 4.974 5.105 74,259 +0.04(+0.70%)
Jun 15, 2012 5.085 5.100 5.029 5.070 134,217 -0.03(-0.60%)
Jun 14, 2012 5.080 5.116 5.050 5.100 60,998 +0.01(+0.10%)
Jun 13, 2012 5.146 5.151 5.055 5.095 52,340 -0.07(-1.37%)
Jun 12, 2012 5.100 5.176 5.080 5.166 53,720 +0.07(+1.39%)
Jun 11, 2012 5.283 5.283 5.090 5.095 50,555 -0.17(-3.18%)
Jun 08, 2012 5.217 5.273 5.192 5.262 40,792 +0.05(+0.97%)
Jun 07, 2012 5.293 5.293 5.146 5.212 61,847 -0.07(-1.25%)
Jun 06, 2012 5.313 5.313 5.176 5.278 61,258 -0.01(-0.19%)
Jun 05, 2012 5.217 5.318 5.217 5.288 44,695 +0.03(+0.58%)
Jun 04, 2012 5.146 5.268 5.146 5.257 89,055 +0.12(+2.37%)
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.