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 (%)
May 31, 2013 5.889 5.977 5.791 5.791 187,381 -0.14(-2.41%)
May 30, 2013 5.873 5.999 5.873 5.933 41,063 +0.09(+1.50%)
May 29, 2013 5.977 5.988 5.840 5.845 154,535 -0.16(-2.74%)
May 28, 2013 6.038 6.065 5.983 6.010 58,516 +0.04(+0.74%)
May 24, 2013 6.032 6.049 5.944 5.966 68,032 -0.08(-1.27%)
May 23, 2013 6.098 6.098 6.016 6.043 72,244 -0.01(-0.09%)
May 22, 2013 6.186 6.186 6.043 6.049 65,068 -0.13(-2.05%)
May 21, 2013 6.131 6.175 6.131 6.175 53,712 +0.02(+0.36%)
May 20, 2013 6.104 6.181 6.095 6.153 64,073 +0.02(+0.27%)
May 17, 2013 6.142 6.142 6.104 6.137 99,825 +0.01(+0.09%)
May 16, 2013 6.060 6.131 6.060 6.131 46,464 +0.07(+1.18%)
May 15, 2013 6.027 6.076 6.005 6.060 116,103 +0.01(+0.09%)
May 13, 2013 6.060 6.082 6.005 6.054 136,078 +0.00(+0.00%)
May 10, 2013 6.130 6.162 6.030 6.054 138,334 -0.10(-1.67%)
May 09, 2013 6.184 6.238 6.097 6.157 76,230 -0.01(-0.09%)
May 08, 2013 6.070 6.243 5.979 6.162 137,293 +0.06(+1.06%)
May 07, 2013 5.946 6.103 5.941 6.097 70,331 +0.15(+2.45%)
May 06, 2013 5.973 5.984 5.930 5.952 99,615 -0.02(-0.36%)
May 03, 2013 6.033 6.016 5.957 5.973 105,781 +0.00(+0.00%)
May 02, 2013 5.946 6.006 5.935 5.973 48,146 +0.07(+1.19%)
May 01, 2013 5.946 5.946 5.881 5.903 166,294 -0.07(-1.18%)
Apr 30, 2013 5.946 5.995 5.908 5.973 107,461 +0.03(+0.45%)
Apr 29, 2013 5.930 6.011 5.930 5.946 119,705 +0.01(+0.18%)
Apr 26, 2013 5.973 5.962 5.908 5.935 107,022 -0.03(-0.45%)
Apr 25, 2013 5.973 6.114 5.942 5.962 96,848 +0.01(+0.09%)
Apr 24, 2013 5.935 5.973 5.909 5.957 67,208 +0.01(+0.09%)
Apr 23, 2013 5.903 5.952 5.822 5.952 107,355 +0.10(+1.76%)
Apr 22, 2013 5.892 5.914 5.784 5.849 34,031 -0.06(-1.10%)
Apr 19, 2013 5.892 5.919 5.865 5.914 97,382 +0.03(+0.46%)
Apr 18, 2013 5.946 5.946 5.789 5.887 157,744 -0.06(-1.00%)
Apr 17, 2013 5.962 5.962 5.838 5.946 120,368 -0.02(-0.27%)
Apr 16, 2013 5.957 5.962 5.919 5.962 83,907 +0.07(+1.19%)
Apr 15, 2013 5.989 6.022 5.892 5.892 168,931 -0.16(-2.68%)
Apr 12, 2013 5.979 6.087 5.957 6.054 176,610 +0.00(+0.00%)
Apr 11, 2013 5.854 6.076 5.806 6.054 337,889 +0.17(+2.94%)
Apr 10, 2013 5.762 5.892 5.752 5.881 131,660 +0.11(+1.87%)
Apr 09, 2013 5.897 5.897 5.768 5.773 63,007 -0.13(-2.20%)
Apr 08, 2013 5.762 5.919 5.756 5.903 51,554 +0.17(+3.02%)
Apr 05, 2013 5.670 5.757 5.627 5.730 37,709 +0.02(+0.38%)
Apr 04, 2013 5.725 5.789 5.681 5.708 78,522 -0.08(-1.40%)
Apr 03, 2013 5.741 5.932 5.708 5.789 87,607 +0.08(+1.32%)
Apr 02, 2013 5.654 5.741 5.649 5.714 123,653 +0.05(+0.96%)
Apr 01, 2013 5.557 5.697 5.530 5.660 201,784 +0.11(+1.95%)
Mar 28, 2013 5.535 5.573 5.497 5.552 308,559 +0.02(+0.29%)
Mar 27, 2013 5.497 5.562 5.487 5.535 44,370 -0.01(-0.10%)
Mar 26, 2013 5.541 5.546 5.487 5.541 52,677 +0.03(+0.49%)
Mar 25, 2013 5.579 5.584 5.487 5.514 58,274 -0.06(-1.16%)
Mar 22, 2013 5.508 5.589 5.470 5.579 77,771 +0.07(+1.28%)
Mar 21, 2013 5.492 5.541 5.427 5.508 55,096 +0.04(+0.69%)
Mar 20, 2013 5.465 5.487 5.416 5.470 36,462 +0.02(+0.30%)
Mar 19, 2013 5.505 5.508 5.422 5.454 67,078 -0.05(-0.98%)
Mar 18, 2013 5.454 5.573 5.427 5.508 82,155 +0.03(+0.49%)
Mar 15, 2013 5.460 5.508 5.433 5.481 175,433 +0.02(+0.30%)
Mar 14, 2013 5.411 5.470 5.373 5.465 118,958 +0.02(+0.30%)
Mar 13, 2013 5.465 5.470 5.395 5.449 91,174 -0.03(-0.59%)
Mar 12, 2013 5.519 5.541 5.460 5.481 49,765 -0.06(-1.17%)
Mar 11, 2013 5.562 5.568 5.514 5.546 26,426 -0.02(-0.29%)
Mar 08, 2013 5.562 5.589 5.535 5.562 48,788 +0.00(+0.00%)
Mar 07, 2013 5.492 5.584 5.487 5.562 83,077 +0.08(+1.38%)
Mar 06, 2013 5.530 5.530 5.460 5.487 41,240 -0.01(-0.20%)
Mar 05, 2013 5.487 5.519 5.465 5.497 70,695 +0.03(+0.59%)
Mar 04, 2013 5.454 5.487 5.416 5.465 68,359 +0.02(+0.30%)
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.