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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 5.350 5.376 5.303 5.308 101,892 -0.02(-0.30%)
Nov 29, 2012 5.329 5.367 5.297 5.324 80,815 +0.03(+0.49%)
Nov 28, 2012 5.245 5.303 5.214 5.297 47,075 +0.05(+1.00%)
Nov 27, 2012 5.271 5.329 5.240 5.245 71,608 -0.04(-0.79%)
Nov 26, 2012 5.276 5.355 5.250 5.287 65,686 +0.01(+0.20%)
Nov 23, 2012 5.245 5.307 5.227 5.276 23,419 +0.03(+0.50%)
Nov 21, 2012 5.282 5.282 5.114 5.250 129,684 +0.02(+0.30%)
Nov 20, 2012 5.266 5.345 5.208 5.234 65,831 -0.03(-0.50%)
Nov 19, 2012 5.056 5.261 5.035 5.261 102,522 +0.20(+3.93%)
Nov 16, 2012 4.894 5.093 4.873 5.062 250,683 +0.15(+2.99%)
Nov 15, 2012 5.025 5.025 4.841 4.915 168,341 -0.07(-1.47%)
Nov 14, 2012 5.093 5.122 4.988 4.988 106,408 -0.12(-2.36%)
Nov 13, 2012 5.114 5.219 5.093 5.109 127,295 -0.04(-0.81%)
Nov 12, 2012 5.176 5.207 5.109 5.151 68,318 -0.01(-0.10%)
Nov 09, 2012 5.197 5.197 4.996 5.156 131,009 +0.01(+0.20%)
Nov 08, 2012 5.248 5.254 5.145 5.145 92,459 -0.09(-1.77%)
Nov 07, 2012 5.310 5.336 5.223 5.238 86,436 -0.14(-2.58%)
Nov 06, 2012 5.290 5.408 5.197 5.377 69,795 +0.18(+3.47%)
Nov 05, 2012 5.351 5.423 5.192 5.197 140,577 -0.16(-3.07%)
Nov 02, 2012 5.449 5.511 5.362 5.362 107,577 -0.07(-1.23%)
Nov 01, 2012 5.434 5.537 5.423 5.428 64,219 +0.02(+0.38%)
Oct 31, 2012 5.691 5.691 5.346 5.408 183,117 -0.30(-5.23%)
Oct 26, 2012 5.758 5.706 5.706 5.706 27,013 -0.04(-0.72%)
Oct 25, 2012 5.763 5.768 5.737 5.748 19,413 +0.00(+0.00%)
Oct 24, 2012 5.748 5.789 5.737 5.748 29,349 +0.00(+0.00%)
Oct 23, 2012 5.737 5.758 5.722 5.748 79,762 +0.06(+1.09%)
Oct 19, 2012 5.804 5.861 5.686 5.686 47,909 -0.17(-2.99%)
Oct 18, 2012 5.845 5.969 5.768 5.861 69,876 +0.03(+0.53%)
Oct 17, 2012 5.784 5.840 5.712 5.830 185,445 +0.04(+0.62%)
Oct 16, 2012 5.835 5.840 5.773 5.794 66,528 -0.03(-0.53%)
Oct 15, 2012 5.871 5.953 5.789 5.825 78,171 -0.10(-1.74%)
Oct 12, 2012 6.005 6.036 5.922 5.928 56,550 -0.12(-1.96%)
Oct 11, 2012 6.082 6.087 5.943 6.046 86,475 -0.02(-0.25%)
Oct 10, 2012 6.103 6.103 5.953 6.061 39,502 -0.07(-1.17%)
Oct 09, 2012 6.211 6.211 6.108 6.133 23,925 -0.09(-1.49%)
Oct 08, 2012 6.241 6.252 6.191 6.226 13,464 -0.02(-0.25%)
Oct 05, 2012 6.262 6.277 6.236 6.241 30,152 -0.02(-0.25%)
Oct 04, 2012 6.216 6.257 6.216 6.257 21,424 +0.05(+0.83%)
Oct 03, 2012 6.216 6.226 6.169 6.205 38,369 -0.01(-0.08%)
Oct 02, 2012 6.211 6.226 6.154 6.211 31,419 +0.04(+0.67%)
Oct 01, 2012 6.175 6.190 6.108 6.169 38,824 +0.01(+0.17%)
Sep 28, 2012 6.154 6.226 6.051 6.159 49,901 +0.00(+0.00%)
Sep 27, 2012 6.072 6.175 6.020 6.159 32,634 +0.07(+1.18%)
Sep 26, 2012 6.149 6.190 6.046 6.087 49,952 -0.04(-0.67%)
Sep 25, 2012 6.216 6.226 6.128 6.128 104,256 -0.09(-1.41%)
Sep 24, 2012 6.180 6.252 6.129 6.216 64,174 +0.04(+0.67%)
Sep 21, 2012 6.077 6.190 6.000 6.175 136,501 +0.15(+2.56%)
Sep 20, 2012 5.902 6.036 5.902 6.020 27,672 +0.08(+1.30%)
Sep 19, 2012 5.943 6.010 5.820 5.943 97,897 -0.01(-0.09%)
Sep 18, 2012 6.061 6.103 5.922 5.948 72,918 -0.14(-2.36%)
Sep 17, 2012 6.072 6.092 5.959 6.092 34,886 +0.03(+0.42%)
Sep 14, 2012 6.005 6.092 5.964 6.067 97,147 +0.07(+1.11%)
Sep 13, 2012 5.943 6.015 5.871 6.000 70,411 +0.04(+0.60%)
Sep 12, 2012 5.995 5.995 5.855 5.964 32,234 -0.05(-0.77%)
Sep 11, 2012 5.995 6.020 5.948 6.010 37,971 +0.02(+0.26%)
Sep 10, 2012 5.948 6.020 5.820 5.995 87,486 -0.02(-0.34%)
Sep 07, 2012 5.917 6.015 5.856 6.015 46,891 +0.12(+2.01%)
Sep 06, 2012 5.743 5.907 5.742 5.897 59,864 +0.14(+2.50%)
Sep 05, 2012 5.737 5.789 5.737 5.753 34,434 +0.00(+0.00%)
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.