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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2013 5.408 5.420 5.341 5.364 142,061 -0.07(-1.23%)
Aug 29, 2013 5.380 5.442 5.341 5.431 91,561 +0.04(+0.73%)
Aug 28, 2013 5.420 5.442 5.386 5.392 64,877 -0.02(-0.41%)
Aug 27, 2013 5.447 5.459 5.336 5.414 129,632 -0.09(-1.72%)
Aug 26, 2013 5.570 5.570 5.487 5.509 60,728 -0.04(-0.70%)
Aug 23, 2013 5.593 5.593 5.464 5.548 110,243 -0.05(-0.90%)
Aug 22, 2013 5.475 5.649 5.414 5.598 66,255 +0.15(+2.77%)
Aug 21, 2013 5.447 5.492 5.347 5.447 62,869 +0.02(+0.31%)
Aug 20, 2013 5.280 5.459 5.230 5.431 144,406 +0.21(+3.96%)
Aug 19, 2013 5.392 5.453 5.140 5.224 213,868 -0.16(-2.91%)
Aug 16, 2013 5.470 5.475 5.380 5.380 150,990 -0.11(-2.03%)
Aug 15, 2013 5.610 5.610 5.492 5.492 103,999 -0.14(-2.48%)
Aug 14, 2013 5.727 5.738 5.621 5.632 109,744 -0.13(-2.33%)
Aug 13, 2013 5.906 5.906 5.744 5.766 83,702 -0.16(-2.64%)
Aug 12, 2013 5.917 5.977 5.911 5.922 50,623 -0.06(-1.01%)
Aug 09, 2013 5.922 6.071 5.922 5.983 44,919 +0.07(+1.11%)
Aug 08, 2013 5.972 6.065 5.906 5.917 75,489 +0.01(+0.09%)
Aug 07, 2013 6.005 6.006 5.906 5.911 29,258 -0.09(-1.47%)
Aug 06, 2013 5.922 6.010 5.906 5.999 33,166 +0.07(+1.20%)
Aug 05, 2013 5.922 5.999 5.911 5.928 39,356 -0.01(-0.18%)
Aug 02, 2013 5.977 5.994 5.906 5.939 71,743 -0.04(-0.64%)
Aug 01, 2013 6.060 6.104 5.928 5.977 61,552 -0.03(-0.46%)
Jul 31, 2013 6.016 6.035 5.928 6.005 146,372 -0.01(-0.18%)
Jul 30, 2013 6.060 6.087 5.988 6.016 44,556 -0.01(-0.18%)
Jul 29, 2013 6.115 6.115 5.999 6.027 46,340 -0.07(-1.17%)
Jul 26, 2013 6.087 6.131 6.049 6.098 32,436 -0.03(-0.54%)
Jul 25, 2013 6.038 6.148 5.999 6.131 64,894 +0.10(+1.73%)
Jul 24, 2013 6.087 6.115 5.983 6.027 91,380 -0.08(-1.26%)
Jul 23, 2013 6.073 6.153 6.065 6.104 69,630 +0.02(+0.36%)
Jul 22, 2013 6.087 6.120 6.043 6.082 58,348 +0.01(+0.18%)
Jul 19, 2013 6.016 6.181 6.016 6.071 166,927 +0.03(+0.45%)
Jul 18, 2013 5.977 6.104 5.977 6.043 95,173 +0.07(+1.10%)
Jul 17, 2013 5.950 6.027 5.911 5.977 74,310 +0.01(+0.18%)
Jul 16, 2013 5.939 5.972 5.922 5.966 81,913 +0.02(+0.28%)
Jul 15, 2013 5.917 5.961 5.769 5.950 180,477 +0.01(+0.19%)
Jul 12, 2013 5.944 5.955 5.906 5.939 103,848 -0.03(-0.46%)
Jul 11, 2013 5.961 5.966 5.889 5.966 138,718 +0.01(+0.18%)
Jul 10, 2013 5.933 5.955 5.878 5.955 61,526 -0.04(-0.64%)
Jul 09, 2013 5.933 6.010 5.922 5.994 47,107 +0.07(+1.21%)
Jul 08, 2013 5.900 5.955 5.878 5.922 54,240 +0.06(+1.03%)
Jul 05, 2013 5.840 5.867 5.769 5.862 35,108 +0.07(+1.14%)
Jul 03, 2013 5.747 5.796 5.747 5.796 31,655 +0.01(+0.19%)
Jul 02, 2013 5.708 5.845 5.692 5.785 125,567 +0.07(+1.25%)
Jul 01, 2013 5.642 5.752 5.628 5.714 97,914 +0.07(+1.27%)
Jun 28, 2013 5.593 5.675 5.593 5.642 356,608 +0.05(+0.88%)
Jun 27, 2013 5.560 5.598 5.560 5.593 130,312 +0.05(+0.99%)
Jun 26, 2013 5.637 5.686 5.527 5.538 76,803 -0.09(-1.66%)
Jun 25, 2013 5.675 5.692 5.615 5.631 50,363 -0.02(-0.29%)
Jun 24, 2013 5.593 5.692 5.538 5.648 129,420 +0.05(+0.88%)
Jun 21, 2013 5.582 5.631 5.532 5.598 194,864 +0.03(+0.59%)
Jun 20, 2013 5.527 5.653 5.516 5.565 203,292 -0.05(-0.88%)
Jun 19, 2013 5.714 5.714 5.604 5.615 75,966 -0.10(-1.83%)
Jun 18, 2013 5.637 5.736 5.620 5.719 97,151 +0.08(+1.46%)
Jun 17, 2013 5.620 5.659 5.582 5.637 136,632 +0.00(+0.00%)
Jun 14, 2013 5.637 5.664 5.615 5.637 74,126 +0.00(+0.00%)
Jun 13, 2013 5.587 5.653 5.587 5.637 91,287 +0.01(+0.10%)
Jun 12, 2013 5.681 5.714 5.626 5.631 79,825 -0.07(-1.25%)
Jun 11, 2013 5.730 5.769 5.697 5.703 30,594 -0.07(-1.14%)
Jun 10, 2013 5.758 5.807 5.692 5.769 73,915 -0.02(-0.29%)
Jun 07, 2013 5.862 5.895 5.758 5.785 115,526 -0.02(-0.38%)
Jun 06, 2013 5.631 5.818 5.631 5.807 136,466 +0.16(+2.92%)
Jun 05, 2013 5.725 5.763 5.631 5.642 101,167 -0.07(-1.25%)
Jun 04, 2013 5.851 5.851 5.703 5.714 171,889 -0.10(-1.79%)
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.