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

Umh Properties (NY: UMH )

16.07 -0.14 (-0.83%)
Streaming Delayed Price Updated: 2:39 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 (%)
Nov 29, 2013 5.494 5.494 5.471 5.477 76,410 -0.01(-0.10%)
Nov 27, 2013 5.425 5.499 5.425 5.482 162,897 +0.06(+1.16%)
Nov 26, 2013 5.363 5.425 5.357 5.420 146,203 +0.06(+1.17%)
Nov 25, 2013 5.351 5.374 5.346 5.357 183,070 +0.01(+0.21%)
Nov 22, 2013 5.351 5.374 5.340 5.346 116,978 -0.01(-0.11%)
Nov 21, 2013 5.351 5.357 5.323 5.351 166,635 +0.02(+0.32%)
Nov 20, 2013 5.414 5.414 5.323 5.334 184,898 -0.09(-1.58%)
Nov 19, 2013 5.357 5.425 5.329 5.420 167,011 +0.08(+1.49%)
Nov 18, 2013 5.357 5.403 5.334 5.340 144,003 -0.03(-0.64%)
Nov 15, 2013 5.442 5.448 5.368 5.374 240,912 -0.09(-1.67%)
Nov 14, 2013 5.494 5.494 5.454 5.465 143,150 -0.07(-1.34%)
Nov 12, 2013 5.595 5.595 5.506 5.539 126,657 -0.07(-1.20%)
Nov 11, 2013 5.601 5.634 5.601 5.606 51,297 +0.03(+0.50%)
Nov 08, 2013 5.606 5.606 5.494 5.578 135,758 +0.02(+0.40%)
Nov 07, 2013 5.629 5.707 5.556 5.556 94,602 -0.04(-0.70%)
Nov 06, 2013 5.673 5.701 5.590 5.595 68,115 -0.02(-0.40%)
Nov 05, 2013 5.595 5.657 5.590 5.617 45,583 +0.01(+0.10%)
Nov 04, 2013 5.634 5.640 5.590 5.612 81,669 +0.01(+0.10%)
Nov 01, 2013 5.606 5.645 5.590 5.606 134,673 -0.02(-0.30%)
Oct 31, 2013 5.757 5.757 5.601 5.623 133,026 -0.12(-2.14%)
Oct 30, 2013 5.847 5.857 5.735 5.746 57,364 -0.06(-1.06%)
Oct 29, 2013 5.807 5.863 5.780 5.807 84,605 +0.00(+0.00%)
Oct 28, 2013 5.813 5.819 5.791 5.807 51,280 -0.01(-0.19%)
Oct 25, 2013 5.796 5.869 5.763 5.819 85,580 +0.00(+0.00%)
Oct 24, 2013 5.819 5.847 5.796 5.819 92,899 +0.02(+0.29%)
Oct 23, 2013 5.863 5.863 5.791 5.802 80,586 -0.07(-1.14%)
Oct 22, 2013 5.869 5.981 5.863 5.869 144,728 -0.06(-1.04%)
Oct 21, 2013 5.841 5.969 5.767 5.930 124,225 +0.07(+1.24%)
Oct 18, 2013 5.796 5.892 5.761 5.858 154,799 +0.10(+1.75%)
Oct 17, 2013 5.590 5.774 5.590 5.757 156,257 +0.13(+2.28%)
Oct 16, 2013 5.578 5.657 5.573 5.629 115,779 +0.06(+1.10%)
Oct 15, 2013 5.578 5.590 5.567 5.567 114,613 -0.02(-0.40%)
Oct 14, 2013 5.578 5.590 5.578 5.590 73,831 -0.01(-0.10%)
Oct 11, 2013 5.567 5.595 5.554 5.595 135,105 -0.01(-0.10%)
Oct 10, 2013 5.595 5.623 5.573 5.601 97,522 +0.00(+0.00%)
Oct 09, 2013 5.595 5.718 5.584 5.601 128,059 +0.03(+0.60%)
Oct 08, 2013 5.584 5.595 5.510 5.567 98,652 +0.00(+0.00%)
Oct 07, 2013 5.506 5.590 5.506 5.567 43,383 +0.04(+0.71%)
Oct 04, 2013 5.562 5.590 5.517 5.528 95,987 -0.02(-0.40%)
Oct 03, 2013 5.590 5.617 5.506 5.550 74,108 -0.04(-0.80%)
Oct 02, 2013 5.645 5.662 5.590 5.595 54,927 -0.04(-0.79%)
Oct 01, 2013 5.605 5.673 5.590 5.640 55,972 +0.06(+1.10%)
Sep 27, 2013 5.578 5.601 5.578 5.578 38,337 -0.01(-0.10%)
Sep 26, 2013 5.612 5.640 5.578 5.584 156,992 -0.02(-0.40%)
Sep 25, 2013 5.578 5.634 5.539 5.606 558,268 +0.07(+1.21%)
Sep 24, 2013 5.573 5.668 5.534 5.539 416,853 -0.01(-0.20%)
Sep 23, 2013 5.439 5.556 5.433 5.550 302,672 +0.10(+1.85%)
Sep 20, 2013 5.461 5.472 5.422 5.450 110,394 +0.02(+0.41%)
Sep 19, 2013 5.450 5.467 5.405 5.427 31,872 -0.03(-0.51%)
Sep 18, 2013 5.344 5.478 5.343 5.455 234,688 +0.12(+2.20%)
Sep 17, 2013 5.372 5.399 5.326 5.338 123,706 +0.00(+0.00%)
Sep 16, 2013 5.360 5.366 5.316 5.338 110,974 -0.02(-0.31%)
Sep 13, 2013 5.338 5.372 5.338 5.355 110,822 -0.02(-0.31%)
Sep 12, 2013 5.360 5.394 5.321 5.372 134,836 -0.02(-0.31%)
Sep 11, 2013 5.394 5.419 5.366 5.388 129,789 +0.00(+0.00%)
Sep 10, 2013 5.388 5.416 5.388 5.388 59,194 -0.01(-0.21%)
Sep 09, 2013 5.372 5.450 5.366 5.399 86,955 +0.02(+0.31%)
Sep 06, 2013 5.388 5.423 5.327 5.383 45,145 +0.05(+0.94%)
Sep 05, 2013 5.327 5.377 5.310 5.332 64,186 -0.01(-0.10%)
Sep 04, 2013 5.332 5.422 5.332 5.338 85,220 -0.02(-0.31%)
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.