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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2013 5.470 5.492 5.416 5.416 83,818 -0.08(-1.38%)
Feb 27, 2013 5.487 5.524 5.460 5.492 90,754 +0.03(+0.59%)
Feb 26, 2013 5.455 5.494 5.416 5.460 87,463 -0.06(-1.17%)
Feb 22, 2013 5.508 5.541 5.465 5.524 50,005 +0.05(+0.89%)
Feb 21, 2013 5.487 5.535 5.449 5.476 62,801 -0.01(-0.20%)
Feb 20, 2013 5.573 5.573 5.487 5.487 98,335 -0.10(-1.74%)
Feb 19, 2013 5.584 5.584 5.514 5.584 76,670 +0.01(+0.19%)
Feb 15, 2013 5.497 5.573 5.487 5.573 148,465 +0.05(+0.88%)
Feb 14, 2013 5.492 5.535 5.481 5.524 54,586 +0.01(+0.20%)
Feb 13, 2013 5.519 5.543 5.492 5.514 73,618 -0.04(-0.68%)
Feb 12, 2013 5.498 5.552 5.498 5.552 71,631 -0.01(-0.10%)
Feb 11, 2013 5.525 5.562 5.472 5.557 72,979 +0.03(+0.58%)
Feb 08, 2013 5.461 5.546 5.461 5.525 65,833 +0.03(+0.48%)
Feb 07, 2013 5.536 5.536 5.456 5.498 39,629 -0.05(-0.86%)
Feb 06, 2013 5.504 5.546 5.498 5.546 35,443 +0.06(+1.06%)
Feb 04, 2013 5.472 5.541 5.472 5.488 59,030 -0.01(-0.19%)
Feb 01, 2013 5.482 5.525 5.472 5.498 100,435 +0.00(+0.00%)
Jan 31, 2013 5.514 5.573 5.488 5.498 48,073 +0.00(+0.00%)
Jan 30, 2013 5.530 5.536 5.488 5.498 27,286 -0.03(-0.58%)
Jan 29, 2013 5.525 5.536 5.504 5.530 111,195 +0.01(+0.10%)
Jan 28, 2013 5.514 5.536 5.461 5.525 53,276 +0.03(+0.48%)
Jan 25, 2013 5.562 5.567 5.477 5.498 55,627 -0.06(-1.05%)
Jan 24, 2013 5.599 5.610 5.524 5.557 107,509 -0.05(-0.95%)
Jan 23, 2013 5.610 5.626 5.567 5.610 77,297 +0.01(+0.09%)
Jan 22, 2013 5.514 5.610 5.493 5.605 80,585 +0.09(+1.64%)
Jan 18, 2013 5.514 5.562 5.440 5.514 79,936 -0.02(-0.29%)
Jan 17, 2013 5.451 5.530 5.435 5.530 72,343 +0.08(+1.56%)
Jan 16, 2013 5.461 5.461 5.429 5.445 23,040 -0.01(-0.10%)
Jan 15, 2013 5.403 5.451 5.360 5.451 117,250 +0.02(+0.29%)
Jan 14, 2013 5.461 5.461 5.392 5.435 39,941 -0.05(-0.97%)
Jan 11, 2013 5.504 5.509 5.440 5.488 44,092 -0.02(-0.29%)
Jan 10, 2013 5.732 5.780 5.477 5.504 49,491 -0.28(-4.78%)
Jan 09, 2013 5.796 5.833 5.737 5.780 45,901 -0.01(-0.18%)
Jan 08, 2013 5.711 5.796 5.711 5.791 21,451 +0.07(+1.21%)
Jan 07, 2013 5.663 5.780 5.663 5.722 46,413 +0.01(+0.09%)
Jan 04, 2013 5.716 5.796 5.695 5.716 31,565 +0.00(+0.00%)
Jan 03, 2013 5.727 5.791 5.711 5.716 33,097 +0.02(+0.28%)
Jan 02, 2013 5.566 5.769 5.488 5.700 180,554 +0.21(+3.87%)
Dec 31, 2012 5.397 5.498 5.392 5.488 51,571 +0.08(+1.47%)
Dec 28, 2012 5.360 5.484 5.339 5.408 47,900 +0.04(+0.69%)
Dec 27, 2012 5.445 5.445 5.318 5.371 42,454 -0.06(-1.17%)
Dec 26, 2012 5.578 5.578 5.360 5.435 25,786 -0.01(-0.20%)
Dec 24, 2012 5.477 5.493 5.371 5.445 24,254 -0.03(-0.49%)
Dec 21, 2012 5.482 5.493 5.376 5.472 225,846 -0.01(-0.19%)
Dec 20, 2012 5.382 5.493 5.366 5.482 51,981 +0.09(+1.67%)
Dec 19, 2012 5.297 5.397 5.286 5.392 41,619 +0.08(+1.50%)
Dec 18, 2012 5.318 5.323 5.270 5.312 60,469 -0.01(-0.10%)
Dec 17, 2012 5.344 5.344 5.063 5.318 80,653 +0.00(+0.00%)
Dec 14, 2012 5.222 5.318 5.206 5.318 55,742 +0.05(+1.01%)
Dec 13, 2012 5.318 5.355 5.259 5.265 59,149 -0.06(-1.20%)
Dec 12, 2012 5.397 5.397 5.318 5.328 43,572 -0.06(-1.18%)
Dec 11, 2012 5.397 5.404 5.371 5.392 35,040 +0.03(+0.59%)
Dec 10, 2012 5.419 5.419 5.318 5.360 35,499 -0.05(-0.88%)
Dec 07, 2012 5.408 5.424 5.387 5.408 58,573 +0.01(+0.20%)
Dec 06, 2012 5.392 5.424 5.376 5.397 29,547 +0.01(+0.20%)
Dec 05, 2012 5.435 5.456 5.376 5.387 71,620 -0.02(-0.39%)
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.