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 (%)
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%)
Dec 04, 2012 5.400 5.442 5.394 5.410 34,511 +0.03(+0.49%)
Nov 30, 2012 5.426 5.453 5.378 5.384 100,455 -0.02(-0.30%)
Nov 29, 2012 5.405 5.443 5.373 5.400 79,675 +0.03(+0.49%)
Nov 28, 2012 5.320 5.378 5.288 5.373 46,411 +0.05(+1.00%)
Nov 27, 2012 5.347 5.405 5.315 5.320 70,598 -0.04(-0.79%)
Nov 26, 2012 5.352 5.432 5.325 5.363 64,760 +0.01(+0.20%)
Nov 23, 2012 5.320 5.383 5.301 5.352 23,088 +0.03(+0.50%)
Nov 21, 2012 5.357 5.357 5.187 5.325 127,855 +0.02(+0.30%)
Nov 20, 2012 5.341 5.421 5.283 5.309 64,903 -0.03(-0.50%)
Nov 19, 2012 5.129 5.336 5.107 5.336 101,076 +0.20(+3.93%)
Nov 16, 2012 4.964 5.166 4.943 5.134 247,147 +0.15(+2.99%)
Nov 15, 2012 5.097 5.097 4.911 4.985 165,966 -0.07(-1.47%)
Nov 14, 2012 5.166 5.195 5.060 5.060 104,907 -0.12(-2.36%)
Nov 13, 2012 5.187 5.293 5.166 5.182 125,499 -0.04(-0.81%)
Nov 12, 2012 5.250 5.282 5.183 5.224 67,354 -0.01(-0.10%)
Nov 09, 2012 5.271 5.271 5.068 5.230 129,161 +0.01(+0.20%)
Nov 08, 2012 5.324 5.329 5.219 5.219 91,155 -0.09(-1.77%)
Nov 07, 2012 5.386 5.412 5.297 5.313 85,217 -0.14(-2.58%)
Nov 06, 2012 5.365 5.485 5.271 5.454 68,810 +0.18(+3.47%)
Nov 05, 2012 5.428 5.500 5.266 5.271 138,594 -0.17(-3.07%)
Nov 02, 2012 5.527 5.590 5.438 5.438 106,060 -0.07(-1.23%)
Nov 01, 2012 5.511 5.616 5.501 5.506 63,313 +0.02(+0.38%)
Oct 31, 2012 5.772 5.772 5.423 5.485 180,534 -0.30(-5.23%)
Oct 26, 2012 5.840 5.788 5.788 5.788 26,632 -0.04(-0.72%)
Oct 25, 2012 5.845 5.851 5.819 5.830 19,139 +0.00(+0.00%)
Oct 24, 2012 5.830 5.871 5.819 5.830 28,935 +0.00(+0.00%)
Oct 23, 2012 5.819 5.840 5.804 5.830 78,637 +0.06(+1.09%)
Oct 19, 2012 5.887 5.945 5.767 5.767 47,234 -0.18(-2.99%)
Oct 18, 2012 5.929 6.054 5.851 5.945 68,890 +0.03(+0.53%)
Oct 17, 2012 5.866 5.924 5.793 5.913 182,829 +0.04(+0.62%)
Oct 16, 2012 5.918 5.924 5.856 5.877 65,589 -0.03(-0.53%)
Oct 15, 2012 5.955 6.039 5.872 5.908 77,068 -0.10(-1.74%)
Oct 12, 2012 6.091 6.122 6.007 6.012 55,752 -0.12(-1.96%)
Oct 11, 2012 6.169 6.174 6.028 6.132 85,255 -0.02(-0.25%)
Oct 10, 2012 6.190 6.190 6.039 6.148 38,945 -0.07(-1.17%)
Oct 09, 2012 6.299 6.299 6.195 6.221 23,588 -0.09(-1.49%)
Oct 08, 2012 6.331 6.341 6.279 6.315 13,274 -0.02(-0.25%)
Oct 05, 2012 6.352 6.367 6.326 6.331 29,727 -0.02(-0.25%)
Oct 04, 2012 6.305 6.346 6.305 6.346 21,122 +0.05(+0.83%)
Oct 03, 2012 6.305 6.315 6.258 6.294 37,828 -0.01(-0.08%)
Oct 02, 2012 6.299 6.315 6.242 6.299 30,976 +0.04(+0.67%)
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.