Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.932 5.936 5.838 5.869 52,643 -0.01(-0.18%)
Aug 30, 2012 5.921 5.932 5.879 5.879 20,387 -0.01(-0.18%)
Aug 29, 2012 5.879 5.968 5.869 5.890 107,059 +0.01(+0.09%)
Aug 27, 2012 5.916 5.916 5.833 5.885 28,127 +0.02(+0.36%)
Aug 24, 2012 5.895 5.895 5.817 5.864 38,290 -0.03(-0.53%)
Aug 23, 2012 5.947 5.947 5.869 5.895 14,843 -0.07(-1.14%)
Aug 22, 2012 5.958 5.968 5.895 5.963 20,874 +0.02(+0.26%)
Aug 21, 2012 5.979 5.994 5.918 5.947 29,762 -0.01(-0.18%)
Aug 20, 2012 5.984 5.994 5.911 5.958 34,251 -0.04(-0.61%)
Aug 17, 2012 5.765 5.994 5.739 5.994 75,275 +0.21(+3.70%)
Aug 16, 2012 5.754 5.780 5.739 5.780 59,404 +0.03(+0.54%)
Aug 15, 2012 5.676 5.765 5.676 5.749 82,755 +0.01(+0.09%)
Aug 14, 2012 5.796 5.796 5.728 5.744 28,788 -0.05(-0.90%)
Aug 13, 2012 5.739 5.817 5.697 5.796 46,617 +0.05(+0.82%)
Aug 10, 2012 5.790 5.816 5.677 5.749 59,989 -0.10(-1.75%)
Aug 09, 2012 5.821 5.934 5.734 5.852 74,904 +0.06(+0.97%)
Aug 08, 2012 6.057 6.057 5.729 5.795 49,942 -0.18(-3.09%)
Aug 07, 2012 6.211 6.211 5.857 5.980 74,666 -0.19(-3.08%)
Aug 06, 2012 6.031 6.185 5.990 6.170 123,592 +0.10(+1.69%)
Aug 03, 2012 5.903 6.108 5.893 6.067 87,465 +0.23(+3.96%)
Aug 02, 2012 5.708 5.877 5.708 5.836 68,424 +0.17(+3.08%)
Aug 01, 2012 5.749 5.800 5.662 5.662 73,349 -0.08(-1.34%)
Jul 31, 2012 5.703 5.780 5.693 5.739 45,763 +0.01(+0.18%)
Jul 30, 2012 5.764 5.816 5.703 5.729 17,636 -0.05(-0.89%)
Jul 27, 2012 5.313 5.795 5.313 5.780 71,342 +0.04(+0.72%)
Jul 26, 2012 5.883 5.883 5.734 5.739 21,899 -0.05(-0.89%)
Jul 25, 2012 5.826 5.883 5.785 5.790 24,766 +0.06(+0.98%)
Jul 24, 2012 5.723 5.821 5.723 5.734 37,316 +0.06(+1.09%)
Jul 23, 2012 5.626 5.790 5.626 5.672 59,570 +0.03(+0.45%)
Jul 20, 2012 5.703 5.729 5.626 5.646 65,406 -0.08(-1.35%)
Jul 19, 2012 5.847 5.847 5.677 5.723 87,637 -0.10(-1.76%)
Jul 18, 2012 5.790 5.862 5.723 5.826 36,241 +0.02(+0.35%)
Jul 17, 2012 5.929 6.006 5.790 5.806 83,709 -0.10(-1.74%)
Jul 16, 2012 5.898 5.944 5.770 5.908 51,487 -0.05(-0.86%)
Jul 13, 2012 5.949 5.970 5.877 5.960 36,962 +0.02(+0.26%)
Jul 12, 2012 5.939 5.995 5.863 5.944 84,350 -0.01(-0.09%)
Jul 11, 2012 5.954 5.975 5.852 5.949 49,827 -0.01(-0.09%)
Jul 10, 2012 6.021 6.021 5.821 5.954 86,460 -0.05(-0.85%)
Jul 09, 2012 5.795 6.021 5.795 6.006 74,029 +0.20(+3.36%)
Jul 06, 2012 5.775 5.847 5.771 5.811 19,837 -0.03(-0.44%)
Jul 05, 2012 5.847 5.888 5.693 5.836 66,336 -0.05(-0.87%)
Jul 03, 2012 5.682 5.903 5.626 5.888 73,552 +0.16(+2.78%)
Jul 02, 2012 5.446 5.739 5.446 5.729 102,579 +0.22(+4.01%)
Jun 29, 2012 5.492 5.554 5.436 5.508 87,904 +0.11(+2.09%)
Jun 28, 2012 5.405 5.518 5.385 5.395 161,428 +0.01(+0.10%)
Jun 27, 2012 5.390 5.431 5.328 5.390 41,148 +0.03(+0.48%)
Jun 26, 2012 5.451 5.451 5.354 5.364 52,118 -0.04(-0.67%)
Jun 25, 2012 5.390 5.462 5.323 5.400 72,451 -0.16(-2.86%)
Jun 22, 2012 5.143 5.559 5.092 5.559 597,470 +0.43(+8.30%)
Jun 21, 2012 5.205 5.205 5.123 5.133 46,402 -0.08(-1.48%)
Jun 20, 2012 5.154 5.236 5.154 5.210 56,447 +0.06(+1.20%)
Jun 19, 2012 5.195 5.292 4.969 5.148 180,249 -0.03(-0.50%)
Jun 18, 2012 5.148 5.231 5.041 5.174 73,273 +0.04(+0.70%)
Jun 15, 2012 5.154 5.169 5.097 5.138 132,434 -0.03(-0.60%)
Jun 14, 2012 5.148 5.184 5.118 5.169 60,187 +0.01(+0.10%)
Jun 13, 2012 5.215 5.220 5.123 5.164 51,645 -0.07(-1.37%)
Jun 12, 2012 5.169 5.246 5.148 5.236 53,007 +0.07(+1.39%)
Jun 11, 2012 5.354 5.354 5.159 5.164 49,884 -0.17(-3.18%)
Jun 08, 2012 5.287 5.344 5.261 5.333 40,250 +0.05(+0.97%)
Jun 07, 2012 5.364 5.364 5.215 5.282 61,025 -0.07(-1.25%)
Jun 06, 2012 5.385 5.385 5.246 5.349 60,445 -0.01(-0.19%)
Jun 05, 2012 5.287 5.390 5.287 5.359 44,102 +0.03(+0.58%)
Jun 04, 2012 5.215 5.338 5.215 5.328 87,872 +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.