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 (%)
Sep 28, 2012 6.239 6.312 6.135 6.245 49,218 +0.00(+0.00%)
Sep 27, 2012 6.156 6.260 6.104 6.245 32,187 +0.07(+1.18%)
Sep 26, 2012 6.234 6.276 6.130 6.172 49,268 -0.04(-0.67%)
Sep 25, 2012 6.302 6.312 6.213 6.213 102,828 -0.09(-1.41%)
Sep 24, 2012 6.266 6.339 6.214 6.302 63,295 +0.04(+0.67%)
Sep 21, 2012 6.161 6.276 6.083 6.260 134,632 +0.16(+2.56%)
Sep 20, 2012 5.984 6.119 5.984 6.104 27,293 +0.08(+1.30%)
Sep 19, 2012 6.026 6.093 5.900 6.026 96,556 -0.01(-0.09%)
Sep 18, 2012 6.146 6.187 6.005 6.031 71,919 -0.15(-2.36%)
Sep 17, 2012 6.156 6.177 6.041 6.177 34,409 +0.03(+0.42%)
Sep 14, 2012 6.088 6.177 6.046 6.151 95,816 +0.07(+1.11%)
Sep 13, 2012 6.026 6.099 5.953 6.083 69,446 +0.04(+0.60%)
Sep 12, 2012 6.078 6.078 5.936 6.046 31,792 -0.05(-0.77%)
Sep 11, 2012 6.078 6.104 6.031 6.093 37,451 +0.02(+0.26%)
Sep 10, 2012 6.031 6.104 5.900 6.078 86,288 -0.02(-0.34%)
Sep 07, 2012 5.999 6.099 5.937 6.099 46,249 +0.12(+2.01%)
Sep 06, 2012 5.823 5.989 5.822 5.979 59,044 +0.15(+2.50%)
Sep 05, 2012 5.817 5.869 5.817 5.833 33,962 +0.00(+0.00%)
Sep 04, 2012 5.848 5.885 5.796 5.833 42,593 -0.04(-0.62%)
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%)
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.