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 31, 2012 5.934 5.939 5.840 5.872 52,621 -0.01(-0.18%)
Aug 30, 2012 5.924 5.934 5.882 5.882 20,378 -0.01(-0.18%)
Aug 29, 2012 5.882 5.971 5.872 5.892 107,014 +0.01(+0.09%)
Aug 27, 2012 5.918 5.918 5.835 5.887 28,115 +0.02(+0.36%)
Aug 24, 2012 5.898 5.898 5.819 5.866 38,274 -0.03(-0.53%)
Aug 23, 2012 5.950 5.950 5.872 5.898 14,837 -0.07(-1.14%)
Aug 22, 2012 5.960 5.971 5.898 5.965 20,865 +0.02(+0.26%)
Aug 21, 2012 5.981 5.997 5.920 5.950 29,750 -0.01(-0.17%)
Aug 20, 2012 5.986 5.996 5.913 5.960 34,237 -0.04(-0.61%)
Aug 17, 2012 5.767 5.997 5.741 5.997 75,244 +0.21(+3.70%)
Aug 16, 2012 5.757 5.783 5.741 5.783 59,379 +0.03(+0.54%)
Aug 15, 2012 5.678 5.767 5.678 5.751 82,720 +0.01(+0.09%)
Aug 14, 2012 5.798 5.798 5.731 5.746 28,776 -0.05(-0.90%)
Aug 13, 2012 5.741 5.819 5.699 5.798 46,597 +0.05(+0.82%)
Aug 10, 2012 5.793 5.818 5.680 5.751 59,964 -0.10(-1.75%)
Aug 09, 2012 5.823 5.936 5.736 5.854 74,872 +0.06(+0.97%)
Aug 08, 2012 6.060 6.060 5.731 5.798 49,921 -0.18(-3.09%)
Aug 07, 2012 6.214 6.214 5.859 5.983 74,635 -0.19(-3.08%)
Aug 06, 2012 6.034 6.188 5.993 6.173 123,540 +0.10(+1.69%)
Aug 03, 2012 5.906 6.111 5.895 6.070 87,429 +0.23(+3.96%)
Aug 02, 2012 5.710 5.880 5.710 5.839 68,396 +0.17(+3.08%)
Aug 01, 2012 5.751 5.803 5.664 5.664 73,318 -0.08(-1.34%)
Jul 31, 2012 5.705 5.782 5.695 5.741 45,744 +0.01(+0.18%)
Jul 30, 2012 5.767 5.818 5.705 5.731 17,629 -0.05(-0.89%)
Jul 27, 2012 5.315 5.798 5.315 5.782 71,313 +0.04(+0.72%)
Jul 26, 2012 5.885 5.885 5.736 5.741 21,889 -0.05(-0.89%)
Jul 25, 2012 5.829 5.885 5.787 5.793 24,756 +0.06(+0.98%)
Jul 24, 2012 5.726 5.823 5.726 5.736 37,301 +0.06(+1.09%)
Jul 23, 2012 5.628 5.793 5.628 5.674 59,545 +0.03(+0.45%)
Jul 20, 2012 5.705 5.731 5.628 5.649 65,379 -0.08(-1.35%)
Jul 19, 2012 5.849 5.849 5.680 5.726 87,600 -0.10(-1.76%)
Jul 18, 2012 5.793 5.864 5.726 5.829 36,226 +0.02(+0.35%)
Jul 17, 2012 5.931 6.008 5.793 5.808 83,674 -0.10(-1.74%)
Jul 16, 2012 5.900 5.947 5.772 5.911 51,465 -0.05(-0.86%)
Jul 13, 2012 5.952 5.972 5.880 5.962 36,946 +0.02(+0.26%)
Jul 12, 2012 5.941 5.998 5.865 5.947 84,315 -0.01(-0.09%)
Jul 11, 2012 5.957 5.977 5.854 5.952 49,806 -0.01(-0.09%)
Jul 10, 2012 6.024 6.024 5.823 5.957 86,424 -0.05(-0.85%)
Jul 09, 2012 5.798 6.024 5.798 6.008 73,998 +0.20(+3.36%)
Jul 06, 2012 5.777 5.849 5.773 5.813 19,829 -0.03(-0.44%)
Jul 05, 2012 5.849 5.890 5.695 5.839 66,308 -0.05(-0.87%)
Jul 03, 2012 5.685 5.906 5.628 5.890 73,521 +0.16(+2.78%)
Jul 02, 2012 5.448 5.741 5.448 5.731 102,536 +0.22(+4.01%)
Jun 29, 2012 5.495 5.556 5.438 5.510 87,867 +0.11(+2.09%)
Jun 28, 2012 5.407 5.520 5.387 5.397 161,361 +0.01(+0.10%)
Jun 27, 2012 5.392 5.433 5.330 5.392 41,131 +0.03(+0.48%)
Jun 26, 2012 5.454 5.454 5.356 5.366 52,096 -0.04(-0.67%)
Jun 25, 2012 5.392 5.464 5.325 5.402 72,421 -0.16(-2.86%)
Jun 22, 2012 5.146 5.561 5.094 5.561 597,220 +0.43(+8.30%)
Jun 21, 2012 5.207 5.207 5.125 5.135 46,383 -0.08(-1.48%)
Jun 20, 2012 5.156 5.238 5.156 5.212 56,423 +0.06(+1.20%)
Jun 19, 2012 5.197 5.294 4.971 5.151 180,174 -0.03(-0.50%)
Jun 18, 2012 5.151 5.233 5.043 5.176 73,242 +0.04(+0.70%)
Jun 15, 2012 5.156 5.171 5.099 5.140 132,379 -0.03(-0.60%)
Jun 14, 2012 5.151 5.187 5.120 5.171 60,162 +0.01(+0.10%)
Jun 13, 2012 5.217 5.223 5.125 5.166 51,623 -0.07(-1.37%)
Jun 12, 2012 5.171 5.248 5.151 5.238 52,984 +0.07(+1.39%)
Jun 11, 2012 5.356 5.356 5.161 5.166 49,863 -0.17(-3.18%)
Jun 08, 2012 5.289 5.346 5.264 5.336 40,233 +0.05(+0.97%)
Jun 07, 2012 5.366 5.366 5.217 5.284 61,000 -0.07(-1.25%)
Jun 06, 2012 5.387 5.387 5.248 5.351 60,419 -0.01(-0.19%)
Jun 05, 2012 5.289 5.392 5.289 5.361 44,083 +0.03(+0.58%)
Jun 04, 2012 5.217 5.341 5.217 5.330 87,836 +0.12(+2.37%)
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.