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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 5.850 5.855 5.758 5.789 53,374 -0.01(-0.18%)
Aug 30, 2012 5.840 5.850 5.799 5.799 20,670 -0.01(-0.18%)
Aug 29, 2012 5.799 5.886 5.789 5.809 108,545 +0.01(+0.09%)
Aug 27, 2012 5.835 5.835 5.753 5.804 28,518 +0.02(+0.36%)
Aug 24, 2012 5.814 5.814 5.737 5.784 38,822 -0.03(-0.53%)
Aug 23, 2012 5.866 5.866 5.789 5.814 15,050 -0.07(-1.14%)
Aug 22, 2012 5.876 5.886 5.814 5.881 21,164 +0.02(+0.26%)
Aug 21, 2012 5.897 5.912 5.836 5.866 30,175 -0.01(-0.18%)
Aug 20, 2012 5.902 5.912 5.830 5.876 34,727 -0.04(-0.61%)
Aug 17, 2012 5.686 5.912 5.660 5.912 76,321 +0.21(+3.70%)
Aug 16, 2012 5.675 5.701 5.660 5.701 60,229 +0.03(+0.54%)
Aug 15, 2012 5.598 5.686 5.598 5.670 83,904 +0.01(+0.09%)
Aug 14, 2012 5.717 5.717 5.650 5.665 29,188 -0.05(-0.90%)
Aug 13, 2012 5.660 5.737 5.619 5.717 47,264 +0.05(+0.82%)
Aug 10, 2012 5.711 5.736 5.600 5.670 60,822 -0.10(-1.75%)
Aug 09, 2012 5.741 5.853 5.655 5.772 75,944 +0.06(+0.97%)
Aug 08, 2012 5.974 5.974 5.650 5.716 50,636 -0.18(-3.09%)
Aug 07, 2012 6.126 6.126 5.777 5.898 75,703 -0.19(-3.08%)
Aug 06, 2012 5.949 6.101 5.908 6.085 125,308 +0.10(+1.69%)
Aug 03, 2012 5.822 6.025 5.812 5.984 88,680 +0.23(+3.96%)
Aug 02, 2012 5.630 5.797 5.630 5.756 69,374 +0.17(+3.08%)
Aug 01, 2012 5.670 5.721 5.584 5.584 74,367 -0.08(-1.34%)
Jul 31, 2012 5.625 5.701 5.615 5.660 46,399 +0.01(+0.18%)
Jul 30, 2012 5.686 5.736 5.625 5.650 17,881 -0.05(-0.89%)
Jul 27, 2012 5.240 5.716 5.240 5.701 72,333 +0.04(+0.72%)
Jul 26, 2012 5.802 5.802 5.655 5.660 22,203 -0.05(-0.89%)
Jul 25, 2012 5.746 5.802 5.706 5.711 25,110 +0.06(+0.98%)
Jul 24, 2012 5.645 5.741 5.645 5.655 37,834 +0.06(+1.09%)
Jul 23, 2012 5.549 5.711 5.549 5.594 60,397 +0.03(+0.45%)
Jul 20, 2012 5.625 5.650 5.549 5.569 66,315 -0.08(-1.35%)
Jul 19, 2012 5.767 5.767 5.599 5.645 88,854 -0.10(-1.76%)
Jul 18, 2012 5.711 5.782 5.645 5.746 36,744 +0.02(+0.35%)
Jul 17, 2012 5.848 5.923 5.711 5.726 84,872 -0.10(-1.74%)
Jul 16, 2012 5.817 5.863 5.691 5.827 52,202 -0.05(-0.86%)
Jul 13, 2012 5.868 5.888 5.797 5.878 37,475 +0.02(+0.26%)
Jul 12, 2012 5.858 5.913 5.782 5.863 85,521 -0.01(-0.09%)
Jul 11, 2012 5.873 5.893 5.772 5.868 50,519 -0.01(-0.09%)
Jul 10, 2012 5.939 5.939 5.741 5.873 87,660 -0.05(-0.85%)
Jul 09, 2012 5.716 5.939 5.716 5.923 75,057 +0.19(+3.36%)
Jul 06, 2012 5.696 5.767 5.692 5.731 20,113 -0.03(-0.44%)
Jul 05, 2012 5.767 5.807 5.615 5.756 67,257 -0.05(-0.87%)
Jul 03, 2012 5.605 5.822 5.549 5.807 74,573 +0.16(+2.78%)
Jul 02, 2012 5.372 5.660 5.372 5.650 104,003 +0.22(+4.01%)
Jun 29, 2012 5.417 5.478 5.362 5.432 89,124 +0.11(+2.09%)
Jun 28, 2012 5.331 5.443 5.311 5.321 163,670 +0.01(+0.10%)
Jun 27, 2012 5.316 5.356 5.255 5.316 41,720 +0.03(+0.48%)
Jun 26, 2012 5.377 5.377 5.280 5.291 52,842 -0.04(-0.67%)
Jun 25, 2012 5.316 5.387 5.250 5.326 73,457 -0.16(-2.86%)
Jun 22, 2012 5.073 5.483 5.022 5.483 605,765 +0.42(+8.30%)
Jun 21, 2012 5.134 5.134 5.053 5.063 47,047 -0.08(-1.48%)
Jun 20, 2012 5.083 5.164 5.083 5.139 57,231 +0.06(+1.20%)
Jun 19, 2012 5.124 5.220 4.901 5.078 182,752 -0.03(-0.50%)
Jun 18, 2012 5.078 5.159 4.972 5.103 74,290 +0.04(+0.70%)
Jun 15, 2012 5.083 5.098 5.027 5.068 134,273 -0.03(-0.60%)
Jun 14, 2012 5.078 5.113 5.048 5.098 61,023 +0.01(+0.10%)
Jun 13, 2012 5.144 5.149 5.053 5.093 52,362 -0.07(-1.37%)
Jun 12, 2012 5.098 5.174 5.078 5.164 53,742 +0.07(+1.39%)
Jun 11, 2012 5.280 5.280 5.088 5.093 50,576 -0.17(-3.18%)
Jun 08, 2012 5.215 5.270 5.189 5.260 40,809 +0.05(+0.97%)
Jun 07, 2012 5.291 5.291 5.144 5.210 61,872 -0.07(-1.25%)
Jun 06, 2012 5.311 5.311 5.174 5.275 61,284 -0.01(-0.19%)
Jun 05, 2012 5.215 5.316 5.215 5.286 44,714 +0.03(+0.58%)
Jun 04, 2012 5.144 5.265 5.144 5.255 89,093 +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.