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 (%)
Oct 31, 2013 5.757 5.757 5.601 5.623 133,026 -0.12(-2.14%)
Oct 30, 2013 5.847 5.857 5.735 5.746 57,364 -0.06(-1.06%)
Oct 29, 2013 5.807 5.863 5.780 5.807 84,605 +0.00(+0.00%)
Oct 28, 2013 5.813 5.819 5.791 5.807 51,280 -0.01(-0.19%)
Oct 25, 2013 5.796 5.869 5.763 5.819 85,580 +0.00(+0.00%)
Oct 24, 2013 5.819 5.847 5.796 5.819 92,899 +0.02(+0.29%)
Oct 23, 2013 5.863 5.863 5.791 5.802 80,586 -0.07(-1.14%)
Oct 22, 2013 5.869 5.981 5.863 5.869 144,728 -0.06(-1.04%)
Oct 21, 2013 5.841 5.969 5.767 5.930 124,225 +0.07(+1.24%)
Oct 18, 2013 5.796 5.892 5.761 5.858 154,799 +0.10(+1.75%)
Oct 17, 2013 5.590 5.774 5.590 5.757 156,257 +0.13(+2.28%)
Oct 16, 2013 5.578 5.657 5.573 5.629 115,779 +0.06(+1.10%)
Oct 15, 2013 5.578 5.590 5.567 5.567 114,613 -0.02(-0.40%)
Oct 14, 2013 5.578 5.590 5.578 5.590 73,831 -0.01(-0.10%)
Oct 11, 2013 5.567 5.595 5.554 5.595 135,105 -0.01(-0.10%)
Oct 10, 2013 5.595 5.623 5.573 5.601 97,522 +0.00(+0.00%)
Oct 09, 2013 5.595 5.718 5.584 5.601 128,059 +0.03(+0.60%)
Oct 08, 2013 5.584 5.595 5.510 5.567 98,652 +0.00(+0.00%)
Oct 07, 2013 5.506 5.590 5.506 5.567 43,383 +0.04(+0.71%)
Oct 04, 2013 5.562 5.590 5.517 5.528 95,987 -0.02(-0.40%)
Oct 03, 2013 5.590 5.617 5.506 5.550 74,108 -0.04(-0.80%)
Oct 02, 2013 5.645 5.662 5.590 5.595 54,927 -0.04(-0.79%)
Oct 01, 2013 5.605 5.673 5.590 5.640 55,972 +0.06(+1.10%)
Sep 27, 2013 5.578 5.601 5.578 5.578 38,337 -0.01(-0.10%)
Sep 26, 2013 5.612 5.640 5.578 5.584 156,992 -0.02(-0.40%)
Sep 25, 2013 5.578 5.634 5.539 5.606 558,268 +0.07(+1.21%)
Sep 24, 2013 5.573 5.668 5.534 5.539 416,853 -0.01(-0.20%)
Sep 23, 2013 5.439 5.556 5.433 5.550 302,672 +0.10(+1.85%)
Sep 20, 2013 5.461 5.472 5.422 5.450 110,394 +0.02(+0.41%)
Sep 19, 2013 5.450 5.467 5.405 5.427 31,872 -0.03(-0.51%)
Sep 18, 2013 5.344 5.478 5.343 5.455 234,688 +0.12(+2.20%)
Sep 17, 2013 5.372 5.399 5.326 5.338 123,706 +0.00(+0.00%)
Sep 16, 2013 5.360 5.366 5.316 5.338 110,974 -0.02(-0.31%)
Sep 13, 2013 5.338 5.372 5.338 5.355 110,822 -0.02(-0.31%)
Sep 12, 2013 5.360 5.394 5.321 5.372 134,836 -0.02(-0.31%)
Sep 11, 2013 5.394 5.419 5.366 5.388 129,789 +0.00(+0.00%)
Sep 10, 2013 5.388 5.416 5.388 5.388 59,194 -0.01(-0.21%)
Sep 09, 2013 5.372 5.450 5.366 5.399 86,955 +0.02(+0.31%)
Sep 06, 2013 5.388 5.423 5.327 5.383 45,145 +0.05(+0.94%)
Sep 05, 2013 5.327 5.377 5.310 5.332 64,186 -0.01(-0.10%)
Sep 04, 2013 5.332 5.422 5.332 5.338 85,220 -0.02(-0.31%)
Sep 03, 2013 5.439 5.439 5.332 5.355 69,804 -0.01(-0.21%)
Aug 30, 2013 5.411 5.422 5.344 5.366 142,001 -0.07(-1.23%)
Aug 29, 2013 5.383 5.444 5.344 5.433 91,523 +0.04(+0.73%)
Aug 28, 2013 5.422 5.444 5.388 5.394 64,850 -0.02(-0.41%)
Aug 27, 2013 5.450 5.461 5.338 5.416 129,578 -0.10(-1.72%)
Aug 26, 2013 5.573 5.573 5.489 5.511 60,703 -0.04(-0.70%)
Aug 23, 2013 5.595 5.595 5.467 5.550 110,197 -0.05(-0.90%)
Aug 22, 2013 5.478 5.651 5.416 5.601 66,227 +0.15(+2.77%)
Aug 21, 2013 5.450 5.494 5.349 5.450 62,842 +0.02(+0.31%)
Aug 20, 2013 5.282 5.461 5.232 5.433 144,345 +0.21(+3.96%)
Aug 19, 2013 5.394 5.455 5.142 5.226 213,779 -0.16(-2.91%)
Aug 16, 2013 5.472 5.478 5.383 5.383 150,927 -0.11(-2.03%)
Aug 15, 2013 5.612 5.612 5.494 5.494 103,955 -0.14(-2.48%)
Aug 14, 2013 5.729 5.740 5.623 5.634 109,698 -0.13(-2.33%)
Aug 13, 2013 5.908 5.908 5.746 5.768 83,667 -0.16(-2.64%)
Aug 12, 2013 5.919 5.980 5.914 5.925 50,602 -0.06(-1.01%)
Aug 09, 2013 5.925 6.073 5.925 5.985 44,900 +0.07(+1.11%)
Aug 08, 2013 5.974 6.068 5.908 5.919 75,458 +0.01(+0.09%)
Aug 07, 2013 6.007 6.009 5.908 5.914 29,245 -0.09(-1.47%)
Aug 06, 2013 5.925 6.013 5.908 6.002 33,152 +0.07(+1.20%)
Aug 05, 2013 5.925 6.002 5.914 5.930 39,340 -0.01(-0.18%)
Aug 02, 2013 5.980 5.996 5.908 5.941 71,713 -0.04(-0.64%)
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.