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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.424 5.451 5.376 5.382 100,497 -0.02(-0.30%)
Nov 29, 2012 5.403 5.441 5.371 5.397 79,708 +0.03(+0.49%)
Nov 28, 2012 5.318 5.376 5.286 5.371 46,430 +0.05(+1.00%)
Nov 27, 2012 5.344 5.403 5.312 5.318 70,628 -0.04(-0.79%)
Nov 26, 2012 5.350 5.429 5.323 5.360 64,787 +0.01(+0.20%)
Nov 23, 2012 5.318 5.381 5.299 5.350 23,098 +0.03(+0.50%)
Nov 21, 2012 5.355 5.355 5.185 5.323 127,908 +0.02(+0.30%)
Nov 20, 2012 5.339 5.419 5.281 5.307 64,930 -0.03(-0.50%)
Nov 19, 2012 5.127 5.334 5.105 5.334 101,118 +0.20(+3.93%)
Nov 16, 2012 4.962 5.164 4.941 5.132 247,250 +0.15(+2.99%)
Nov 15, 2012 5.095 5.095 4.909 4.983 166,035 -0.07(-1.47%)
Nov 14, 2012 5.164 5.193 5.057 5.057 104,951 -0.12(-2.36%)
Nov 13, 2012 5.185 5.291 5.164 5.180 125,551 -0.04(-0.81%)
Nov 12, 2012 5.248 5.280 5.180 5.222 67,382 -0.01(-0.10%)
Nov 09, 2012 5.269 5.269 5.066 5.227 129,215 +0.01(+0.20%)
Nov 08, 2012 5.321 5.326 5.217 5.217 91,193 -0.09(-1.77%)
Nov 07, 2012 5.384 5.410 5.295 5.311 85,253 -0.14(-2.58%)
Nov 06, 2012 5.363 5.483 5.269 5.452 68,839 +0.18(+3.47%)
Nov 05, 2012 5.426 5.498 5.264 5.269 138,652 -0.17(-3.07%)
Nov 02, 2012 5.525 5.587 5.436 5.436 106,104 -0.07(-1.23%)
Nov 01, 2012 5.509 5.613 5.499 5.504 63,339 +0.02(+0.38%)
Oct 31, 2012 5.770 5.770 5.420 5.483 180,609 -0.30(-5.23%)
Oct 26, 2012 5.838 5.786 5.786 5.786 26,643 -0.04(-0.72%)
Oct 25, 2012 5.843 5.848 5.817 5.827 19,147 +0.00(+0.00%)
Oct 24, 2012 5.827 5.869 5.817 5.827 28,948 +0.00(+0.00%)
Oct 23, 2012 5.817 5.838 5.801 5.827 78,670 +0.06(+1.09%)
Oct 19, 2012 5.885 5.942 5.765 5.765 47,253 -0.18(-2.99%)
Oct 18, 2012 5.926 6.052 5.848 5.942 68,919 +0.03(+0.53%)
Oct 17, 2012 5.864 5.921 5.791 5.911 182,906 +0.04(+0.62%)
Oct 16, 2012 5.916 5.921 5.853 5.874 65,617 -0.03(-0.53%)
Oct 15, 2012 5.953 6.036 5.869 5.906 77,100 -0.10(-1.74%)
Oct 12, 2012 6.088 6.119 6.005 6.010 55,776 -0.12(-1.96%)
Oct 11, 2012 6.166 6.172 6.026 6.130 85,291 -0.02(-0.25%)
Oct 10, 2012 6.187 6.187 6.036 6.146 38,961 -0.07(-1.17%)
Oct 09, 2012 6.297 6.297 6.192 6.219 23,598 -0.09(-1.49%)
Oct 08, 2012 6.328 6.339 6.277 6.312 13,279 -0.02(-0.25%)
Oct 05, 2012 6.349 6.365 6.323 6.328 29,739 -0.02(-0.25%)
Oct 04, 2012 6.302 6.344 6.302 6.344 21,131 +0.05(+0.83%)
Oct 03, 2012 6.302 6.312 6.255 6.292 37,844 -0.01(-0.08%)
Oct 02, 2012 6.297 6.312 6.239 6.297 30,989 +0.04(+0.67%)
Oct 01, 2012 6.260 6.276 6.192 6.255 38,292 +0.01(+0.17%)
Sep 28, 2012 6.239 6.312 6.135 6.245 49,218 +0.00(+0.00%)
Sep 27, 2012 6.156 6.260 6.104 6.245 32,187 +0.07(+1.18%)
Sep 26, 2012 6.234 6.276 6.130 6.172 49,268 -0.04(-0.67%)
Sep 25, 2012 6.302 6.312 6.213 6.213 102,828 -0.09(-1.41%)
Sep 24, 2012 6.266 6.339 6.214 6.302 63,295 +0.04(+0.67%)
Sep 21, 2012 6.161 6.276 6.083 6.260 134,632 +0.16(+2.56%)
Sep 20, 2012 5.984 6.119 5.984 6.104 27,293 +0.08(+1.30%)
Sep 19, 2012 6.026 6.093 5.900 6.026 96,556 -0.01(-0.09%)
Sep 18, 2012 6.146 6.187 6.005 6.031 71,919 -0.15(-2.36%)
Sep 17, 2012 6.156 6.177 6.041 6.177 34,409 +0.03(+0.42%)
Sep 14, 2012 6.088 6.177 6.046 6.151 95,816 +0.07(+1.11%)
Sep 13, 2012 6.026 6.099 5.953 6.083 69,446 +0.04(+0.60%)
Sep 12, 2012 6.078 6.078 5.936 6.046 31,792 -0.05(-0.77%)
Sep 11, 2012 6.078 6.104 6.031 6.093 37,451 +0.02(+0.26%)
Sep 10, 2012 6.031 6.104 5.900 6.078 86,288 -0.02(-0.34%)
Sep 07, 2012 5.999 6.099 5.937 6.099 46,249 +0.12(+2.01%)
Sep 06, 2012 5.823 5.989 5.822 5.979 59,044 +0.15(+2.50%)
Sep 05, 2012 5.817 5.869 5.817 5.833 33,962 +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.