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

Umh Properties (NY: UMH )

15.79 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 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 (%)
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%)
Dec 04, 2012 5.397 5.440 5.392 5.408 34,526 +0.03(+0.49%)
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%)
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.