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 (%)
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%)
Jun 03, 2013 5.818 5.873 5.763 5.818 192,860 +0.03(+0.47%)
May 31, 2013 5.889 5.977 5.791 5.791 187,381 -0.14(-2.41%)
May 30, 2013 5.873 5.999 5.873 5.933 41,063 +0.09(+1.50%)
May 29, 2013 5.977 5.988 5.840 5.845 154,535 -0.16(-2.74%)
May 28, 2013 6.038 6.065 5.983 6.010 58,516 +0.04(+0.74%)
May 24, 2013 6.032 6.049 5.944 5.966 68,032 -0.08(-1.27%)
May 23, 2013 6.098 6.098 6.016 6.043 72,244 -0.01(-0.09%)
May 22, 2013 6.186 6.186 6.043 6.049 65,068 -0.13(-2.05%)
May 21, 2013 6.131 6.175 6.131 6.175 53,712 +0.02(+0.36%)
May 20, 2013 6.104 6.181 6.095 6.153 64,073 +0.02(+0.27%)
May 17, 2013 6.142 6.142 6.104 6.137 99,825 +0.01(+0.09%)
May 16, 2013 6.060 6.131 6.060 6.131 46,464 +0.07(+1.18%)
May 15, 2013 6.027 6.076 6.005 6.060 116,103 +0.01(+0.09%)
May 13, 2013 6.060 6.082 6.005 6.054 136,078 +0.00(+0.00%)
May 10, 2013 6.130 6.162 6.030 6.054 138,334 -0.10(-1.67%)
May 09, 2013 6.184 6.238 6.097 6.157 76,230 -0.01(-0.09%)
May 08, 2013 6.070 6.243 5.979 6.162 137,293 +0.06(+1.06%)
May 07, 2013 5.946 6.103 5.941 6.097 70,331 +0.15(+2.45%)
May 06, 2013 5.973 5.984 5.930 5.952 99,615 -0.02(-0.36%)
May 03, 2013 6.033 6.016 5.957 5.973 105,781 +0.00(+0.00%)
May 02, 2013 5.946 6.006 5.935 5.973 48,146 +0.07(+1.19%)
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.