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

Umh Properties (NY: UMH )

15.72 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2014 5.355 5.480 5.304 5.378 126,617 -0.07(-1.36%)
Jan 30, 2014 5.292 5.457 5.241 5.452 158,430 +0.20(+3.79%)
Jan 29, 2014 5.258 5.292 5.235 5.252 144,735 -0.02(-0.32%)
Jan 28, 2014 5.281 5.287 5.236 5.269 238,366 -0.01(-0.22%)
Jan 27, 2014 5.343 5.349 5.269 5.281 129,186 -0.06(-1.07%)
Jan 24, 2014 5.349 5.355 5.298 5.338 141,175 -0.03(-0.64%)
Jan 23, 2014 5.360 5.372 5.326 5.372 80,372 +0.01(+0.21%)
Jan 22, 2014 5.332 5.378 5.321 5.360 82,289 +0.04(+0.75%)
Jan 21, 2014 5.292 5.321 5.292 5.321 113,189 +0.03(+0.65%)
Jan 17, 2014 5.309 5.287 5.287 5.287 194,533 -0.02(-0.43%)
Jan 16, 2014 5.298 5.309 5.292 5.309 151,993 +0.01(+0.21%)
Jan 15, 2014 5.298 5.309 5.281 5.298 204,527 +0.00(+0.00%)
Jan 14, 2014 5.269 5.298 5.264 5.298 102,672 +0.02(+0.32%)
Jan 13, 2014 5.321 5.332 5.264 5.281 110,784 -0.06(-1.07%)
Jan 10, 2014 5.338 5.338 5.275 5.338 147,685 +0.02(+0.32%)
Jan 09, 2014 5.355 5.355 5.269 5.321 114,868 -0.03(-0.53%)
Jan 08, 2014 5.434 5.434 5.292 5.349 100,927 -0.05(-0.84%)
Jan 07, 2014 5.355 5.457 5.321 5.395 102,610 +0.03(+0.64%)
Jan 06, 2014 5.395 5.406 5.338 5.360 79,577 -0.01(-0.11%)
Jan 03, 2014 5.241 5.434 5.241 5.366 113,314 +0.12(+2.28%)
Jan 02, 2014 5.360 5.360 5.185 5.247 118,112 -0.11(-2.12%)
Dec 31, 2013 5.315 5.360 5.360 5.360 179,421 +0.03(+0.53%)
Dec 30, 2013 5.281 5.355 5.264 5.332 75,599 +0.02(+0.32%)
Dec 27, 2013 5.321 5.321 5.226 5.315 133,806 +0.01(+0.21%)
Dec 26, 2013 5.281 5.332 5.278 5.304 82,092 +0.02(+0.43%)
Dec 24, 2013 5.287 5.292 5.252 5.281 31,752 -0.01(-0.22%)
Dec 23, 2013 5.230 5.349 5.230 5.292 128,378 +0.03(+0.65%)
Dec 20, 2013 5.133 5.264 5.133 5.258 565,035 +0.11(+2.21%)
Dec 19, 2013 5.224 5.224 5.133 5.144 138,878 -0.07(-1.42%)
Dec 18, 2013 5.184 5.230 5.139 5.218 195,034 +0.03(+0.66%)
Dec 17, 2013 5.156 5.224 5.127 5.184 149,842 +0.05(+0.89%)
Dec 16, 2013 5.218 5.218 5.133 5.139 207,625 -0.06(-1.10%)
Dec 13, 2013 5.178 5.224 5.150 5.195 148,872 +0.01(+0.22%)
Dec 12, 2013 5.235 5.235 5.150 5.184 183,376 -0.04(-0.76%)
Dec 11, 2013 5.389 5.389 5.181 5.224 244,307 -0.16(-2.96%)
Dec 10, 2013 5.378 5.446 5.378 5.383 132,119 -0.01(-0.21%)
Dec 09, 2013 5.446 5.452 5.378 5.395 146,155 -0.06(-1.15%)
Dec 06, 2013 5.463 5.463 5.402 5.457 86,684 +0.05(+0.84%)
Dec 05, 2013 5.400 5.429 5.378 5.412 72,597 +0.03(+0.53%)
Dec 04, 2013 5.349 5.412 5.338 5.383 102,155 +0.02(+0.42%)
Dec 03, 2013 5.349 5.378 5.292 5.360 125,886 +0.05(+0.86%)
Dec 02, 2013 5.491 5.491 5.292 5.315 140,974 -0.16(-2.91%)
Nov 29, 2013 5.491 5.491 5.469 5.474 76,442 -0.01(-0.10%)
Nov 27, 2013 5.423 5.497 5.423 5.480 162,965 +0.06(+1.16%)
Nov 26, 2013 5.360 5.423 5.355 5.417 146,264 +0.06(+1.17%)
Nov 25, 2013 5.349 5.372 5.343 5.355 183,146 +0.01(+0.21%)
Nov 22, 2013 5.349 5.372 5.338 5.343 117,027 -0.01(-0.11%)
Nov 21, 2013 5.349 5.355 5.321 5.349 166,705 +0.02(+0.32%)
Nov 20, 2013 5.412 5.412 5.321 5.332 184,975 -0.09(-1.58%)
Nov 19, 2013 5.355 5.423 5.326 5.417 167,081 +0.08(+1.49%)
Nov 18, 2013 5.355 5.400 5.332 5.338 144,064 -0.03(-0.64%)
Nov 15, 2013 5.440 5.446 5.366 5.372 241,013 -0.09(-1.67%)
Nov 14, 2013 5.491 5.491 5.452 5.463 143,210 -0.07(-1.34%)
Nov 12, 2013 5.593 5.593 5.503 5.537 126,710 -0.07(-1.20%)
Nov 11, 2013 5.598 5.631 5.598 5.604 51,319 +0.03(+0.50%)
Nov 08, 2013 5.604 5.604 5.492 5.576 135,814 +0.02(+0.40%)
Nov 07, 2013 5.626 5.704 5.554 5.554 94,641 -0.04(-0.70%)
Nov 06, 2013 5.671 5.699 5.587 5.593 68,143 -0.02(-0.40%)
Nov 05, 2013 5.593 5.654 5.587 5.615 45,602 +0.01(+0.10%)
Nov 04, 2013 5.632 5.637 5.587 5.610 81,703 +0.01(+0.10%)
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.