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 (%)
Oct 31, 2013 5.676 5.676 5.522 5.544 134,929 -0.12(-2.14%)
Oct 30, 2013 5.764 5.775 5.654 5.665 58,185 -0.06(-1.06%)
Oct 29, 2013 5.726 5.780 5.698 5.726 85,815 +0.00(+0.00%)
Oct 28, 2013 5.731 5.737 5.709 5.726 52,013 -0.01(-0.19%)
Oct 25, 2013 5.715 5.786 5.681 5.737 86,804 +0.00(+0.00%)
Oct 24, 2013 5.737 5.764 5.715 5.737 94,228 +0.02(+0.29%)
Oct 23, 2013 5.781 5.781 5.709 5.720 81,739 -0.07(-1.14%)
Oct 22, 2013 5.786 5.896 5.781 5.786 146,799 -0.06(-1.04%)
Oct 21, 2013 5.759 5.885 5.686 5.847 126,003 +0.07(+1.24%)
Oct 18, 2013 5.715 5.809 5.679 5.775 157,014 +0.10(+1.75%)
Oct 17, 2013 5.511 5.692 5.511 5.676 158,493 +0.13(+2.28%)
Oct 16, 2013 5.500 5.577 5.494 5.549 117,436 +0.06(+1.10%)
Oct 15, 2013 5.500 5.511 5.489 5.489 116,253 -0.02(-0.40%)
Oct 14, 2013 5.500 5.511 5.500 5.511 74,887 -0.01(-0.10%)
Oct 11, 2013 5.489 5.516 5.476 5.516 137,038 -0.01(-0.10%)
Oct 10, 2013 5.516 5.544 5.494 5.522 98,917 +0.00(+0.00%)
Oct 09, 2013 5.516 5.637 5.505 5.522 129,892 +0.03(+0.60%)
Oct 08, 2013 5.505 5.516 5.433 5.489 100,064 +0.00(+0.00%)
Oct 07, 2013 5.428 5.511 5.428 5.489 44,003 +0.04(+0.71%)
Oct 04, 2013 5.483 5.511 5.439 5.450 97,360 -0.02(-0.40%)
Oct 03, 2013 5.511 5.538 5.428 5.472 75,168 -0.04(-0.80%)
Oct 02, 2013 5.566 5.582 5.511 5.516 55,713 -0.04(-0.79%)
Oct 01, 2013 5.526 5.593 5.511 5.560 56,773 +0.06(+1.10%)
Sep 27, 2013 5.500 5.522 5.500 5.500 38,886 -0.01(-0.10%)
Sep 26, 2013 5.533 5.560 5.500 5.505 159,238 -0.02(-0.40%)
Sep 25, 2013 5.500 5.555 5.461 5.527 566,256 +0.07(+1.21%)
Sep 24, 2013 5.494 5.588 5.456 5.461 422,817 -0.01(-0.20%)
Sep 23, 2013 5.362 5.478 5.356 5.472 307,003 +0.10(+1.85%)
Sep 20, 2013 5.384 5.395 5.345 5.373 111,974 +0.02(+0.41%)
Sep 19, 2013 5.373 5.389 5.329 5.351 32,328 -0.03(-0.51%)
Sep 18, 2013 5.268 5.400 5.267 5.378 238,046 +0.12(+2.20%)
Sep 17, 2013 5.296 5.323 5.251 5.263 125,477 +0.00(+0.00%)
Sep 16, 2013 5.285 5.290 5.241 5.263 112,562 -0.02(-0.31%)
Sep 13, 2013 5.263 5.296 5.263 5.279 112,407 -0.02(-0.31%)
Sep 12, 2013 5.285 5.318 5.246 5.296 136,766 -0.02(-0.31%)
Sep 11, 2013 5.318 5.343 5.290 5.312 131,646 +0.00(+0.00%)
Sep 10, 2013 5.312 5.340 5.312 5.312 60,041 -0.01(-0.21%)
Sep 09, 2013 5.296 5.373 5.290 5.323 88,200 +0.02(+0.31%)
Sep 06, 2013 5.312 5.346 5.252 5.307 45,791 +0.05(+0.94%)
Sep 05, 2013 5.252 5.301 5.235 5.257 65,104 -0.01(-0.10%)
Sep 04, 2013 5.257 5.345 5.257 5.263 86,439 -0.02(-0.31%)
Sep 03, 2013 5.362 5.362 5.257 5.279 70,802 -0.01(-0.21%)
Aug 30, 2013 5.334 5.345 5.268 5.290 144,033 -0.07(-1.23%)
Aug 29, 2013 5.307 5.367 5.268 5.356 92,832 +0.04(+0.73%)
Aug 28, 2013 5.345 5.367 5.312 5.318 65,778 -0.02(-0.41%)
Aug 27, 2013 5.373 5.384 5.263 5.340 131,432 -0.09(-1.72%)
Aug 26, 2013 5.494 5.494 5.411 5.434 61,571 -0.04(-0.71%)
Aug 23, 2013 5.516 5.516 5.389 5.472 111,774 -0.05(-0.90%)
Aug 22, 2013 5.400 5.571 5.340 5.522 67,175 +0.15(+2.77%)
Aug 21, 2013 5.373 5.417 5.274 5.373 63,742 +0.02(+0.31%)
Aug 20, 2013 5.208 5.384 5.158 5.356 146,411 +0.20(+3.96%)
Aug 19, 2013 5.318 5.378 5.070 5.152 216,838 -0.15(-2.91%)
Aug 16, 2013 5.395 5.400 5.307 5.307 153,087 -0.11(-2.03%)
Aug 15, 2013 5.533 5.533 5.417 5.417 105,443 -0.14(-2.48%)
Aug 14, 2013 5.648 5.659 5.544 5.555 111,268 -0.13(-2.33%)
Aug 13, 2013 5.825 5.825 5.665 5.687 84,864 -0.15(-2.64%)
Aug 12, 2013 5.836 5.895 5.830 5.841 51,326 -0.06(-1.01%)
Aug 09, 2013 5.841 5.988 5.841 5.901 45,542 +0.07(+1.11%)
Aug 08, 2013 5.890 5.982 5.825 5.836 76,537 +0.01(+0.09%)
Aug 07, 2013 5.923 5.924 5.825 5.830 29,664 -0.09(-1.47%)
Aug 06, 2013 5.841 5.928 5.825 5.917 33,626 +0.07(+1.20%)
Aug 05, 2013 5.841 5.917 5.830 5.847 39,903 -0.01(-0.19%)
Aug 02, 2013 5.895 5.912 5.825 5.858 72,739 -0.04(-0.64%)
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.