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 (%)
Feb 28, 2013 5.473 5.494 5.419 5.419 83,783 -0.08(-1.38%)
Feb 27, 2013 5.489 5.527 5.462 5.494 90,716 +0.03(+0.59%)
Feb 26, 2013 5.457 5.497 5.419 5.462 87,426 -0.06(-1.17%)
Feb 22, 2013 5.511 5.543 5.467 5.527 49,984 +0.05(+0.89%)
Feb 21, 2013 5.489 5.538 5.451 5.478 62,775 -0.01(-0.20%)
Feb 20, 2013 5.575 5.575 5.489 5.489 98,294 -0.10(-1.74%)
Feb 19, 2013 5.586 5.586 5.516 5.586 76,638 +0.01(+0.19%)
Feb 15, 2013 5.500 5.575 5.489 5.575 148,403 +0.05(+0.88%)
Feb 14, 2013 5.494 5.538 5.484 5.527 54,563 +0.01(+0.20%)
Feb 13, 2013 5.521 5.546 5.494 5.516 73,587 -0.04(-0.68%)
Feb 12, 2013 5.501 5.554 5.501 5.554 71,601 -0.01(-0.10%)
Feb 11, 2013 5.527 5.564 5.474 5.559 72,948 +0.03(+0.58%)
Feb 08, 2013 5.463 5.549 5.463 5.527 65,806 +0.03(+0.48%)
Feb 07, 2013 5.538 5.538 5.458 5.501 39,612 -0.05(-0.86%)
Feb 06, 2013 5.506 5.549 5.501 5.549 35,428 +0.06(+1.06%)
Feb 04, 2013 5.474 5.543 5.474 5.490 59,006 -0.01(-0.19%)
Feb 01, 2013 5.485 5.527 5.474 5.501 100,393 +0.00(+0.00%)
Jan 31, 2013 5.517 5.575 5.490 5.501 48,053 +0.00(+0.00%)
Jan 30, 2013 5.533 5.538 5.490 5.501 27,275 -0.03(-0.58%)
Jan 29, 2013 5.527 5.538 5.506 5.533 111,148 +0.01(+0.10%)
Jan 28, 2013 5.517 5.538 5.463 5.527 53,254 +0.03(+0.48%)
Jan 25, 2013 5.564 5.570 5.479 5.501 55,604 -0.06(-1.05%)
Jan 24, 2013 5.602 5.612 5.526 5.559 107,464 -0.05(-0.95%)
Jan 23, 2013 5.612 5.628 5.570 5.612 77,265 +0.01(+0.09%)
Jan 22, 2013 5.517 5.612 5.495 5.607 80,552 +0.09(+1.64%)
Jan 18, 2013 5.517 5.564 5.442 5.517 79,903 -0.02(-0.29%)
Jan 17, 2013 5.453 5.533 5.437 5.533 72,312 +0.09(+1.56%)
Jan 16, 2013 5.463 5.463 5.432 5.448 23,030 -0.01(-0.10%)
Jan 15, 2013 5.405 5.453 5.363 5.453 117,201 +0.02(+0.29%)
Jan 14, 2013 5.463 5.463 5.394 5.437 39,925 -0.05(-0.97%)
Jan 11, 2013 5.506 5.511 5.442 5.490 44,074 -0.02(-0.29%)
Jan 10, 2013 5.735 5.782 5.479 5.506 49,470 -0.28(-4.78%)
Jan 09, 2013 5.798 5.836 5.740 5.782 45,882 -0.01(-0.18%)
Jan 08, 2013 5.713 5.798 5.713 5.793 21,442 +0.07(+1.21%)
Jan 07, 2013 5.665 5.782 5.665 5.724 46,394 +0.01(+0.09%)
Jan 04, 2013 5.719 5.798 5.697 5.719 31,552 +0.00(+0.00%)
Jan 03, 2013 5.729 5.793 5.713 5.719 33,083 +0.02(+0.28%)
Jan 02, 2013 5.568 5.772 5.490 5.703 180,479 +0.21(+3.87%)
Dec 31, 2012 5.400 5.501 5.394 5.490 51,549 +0.08(+1.47%)
Dec 28, 2012 5.363 5.486 5.341 5.410 47,880 +0.04(+0.69%)
Dec 27, 2012 5.448 5.448 5.321 5.373 42,437 -0.06(-1.17%)
Dec 26, 2012 5.580 5.580 5.363 5.437 25,775 -0.01(-0.20%)
Dec 24, 2012 5.479 5.495 5.373 5.448 24,244 -0.03(-0.49%)
Dec 21, 2012 5.485 5.495 5.378 5.474 225,751 -0.01(-0.19%)
Dec 20, 2012 5.384 5.495 5.368 5.485 51,959 +0.09(+1.67%)
Dec 19, 2012 5.299 5.400 5.288 5.394 41,601 +0.08(+1.50%)
Dec 18, 2012 5.320 5.325 5.272 5.315 60,443 -0.01(-0.10%)
Dec 17, 2012 5.347 5.347 5.065 5.320 80,619 +0.00(+0.00%)
Dec 14, 2012 5.224 5.320 5.208 5.320 55,719 +0.05(+1.01%)
Dec 13, 2012 5.320 5.357 5.262 5.267 59,124 -0.06(-1.20%)
Dec 12, 2012 5.400 5.400 5.320 5.331 43,554 -0.06(-1.18%)
Dec 11, 2012 5.400 5.406 5.373 5.394 35,025 +0.03(+0.59%)
Dec 10, 2012 5.421 5.421 5.320 5.363 35,484 -0.05(-0.88%)
Dec 07, 2012 5.410 5.426 5.389 5.410 58,549 +0.01(+0.20%)
Dec 06, 2012 5.394 5.426 5.378 5.400 29,535 +0.01(+0.20%)
Dec 05, 2012 5.437 5.458 5.378 5.389 71,590 -0.02(-0.39%)
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.