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 29, 2013 5.491 5.491 5.469 5.474 76,442 -0.01(-0.10%)
Nov 27, 2013 5.423 5.497 5.423 5.480 162,965 +0.06(+1.16%)
Nov 26, 2013 5.360 5.423 5.355 5.417 146,264 +0.06(+1.17%)
Nov 25, 2013 5.349 5.372 5.343 5.355 183,146 +0.01(+0.21%)
Nov 22, 2013 5.349 5.372 5.338 5.343 117,027 -0.01(-0.11%)
Nov 21, 2013 5.349 5.355 5.321 5.349 166,705 +0.02(+0.32%)
Nov 20, 2013 5.412 5.412 5.321 5.332 184,975 -0.09(-1.58%)
Nov 19, 2013 5.355 5.423 5.326 5.417 167,081 +0.08(+1.49%)
Nov 18, 2013 5.355 5.400 5.332 5.338 144,064 -0.03(-0.64%)
Nov 15, 2013 5.440 5.446 5.366 5.372 241,013 -0.09(-1.67%)
Nov 14, 2013 5.491 5.491 5.452 5.463 143,210 -0.07(-1.34%)
Nov 12, 2013 5.593 5.593 5.503 5.537 126,710 -0.07(-1.20%)
Nov 11, 2013 5.598 5.631 5.598 5.604 51,319 +0.03(+0.50%)
Nov 08, 2013 5.604 5.604 5.492 5.576 135,814 +0.02(+0.40%)
Nov 07, 2013 5.626 5.704 5.554 5.554 94,641 -0.04(-0.70%)
Nov 06, 2013 5.671 5.699 5.587 5.593 68,143 -0.02(-0.40%)
Nov 05, 2013 5.593 5.654 5.587 5.615 45,602 +0.01(+0.10%)
Nov 04, 2013 5.632 5.637 5.587 5.610 81,703 +0.01(+0.10%)
Nov 01, 2013 5.604 5.643 5.587 5.604 134,730 -0.02(-0.30%)
Oct 31, 2013 5.755 5.755 5.598 5.621 133,081 -0.12(-2.14%)
Oct 30, 2013 5.844 5.855 5.732 5.744 57,388 -0.06(-1.06%)
Oct 29, 2013 5.805 5.861 5.777 5.805 84,640 +0.00(+0.00%)
Oct 28, 2013 5.811 5.816 5.788 5.805 51,301 -0.01(-0.19%)
Oct 25, 2013 5.794 5.867 5.760 5.816 85,615 +0.00(+0.00%)
Oct 24, 2013 5.816 5.844 5.794 5.816 92,938 +0.02(+0.29%)
Oct 23, 2013 5.861 5.861 5.788 5.799 80,620 -0.07(-1.14%)
Oct 22, 2013 5.867 5.978 5.861 5.867 144,789 -0.06(-1.04%)
Oct 21, 2013 5.839 5.967 5.765 5.928 124,277 +0.07(+1.24%)
Oct 18, 2013 5.794 5.889 5.758 5.855 154,863 +0.10(+1.75%)
Oct 17, 2013 5.587 5.772 5.587 5.755 156,322 +0.13(+2.28%)
Oct 16, 2013 5.576 5.654 5.570 5.626 115,828 +0.06(+1.10%)
Oct 15, 2013 5.576 5.587 5.565 5.565 114,661 -0.02(-0.40%)
Oct 14, 2013 5.576 5.587 5.576 5.587 73,862 -0.01(-0.10%)
Oct 11, 2013 5.565 5.593 5.552 5.593 135,161 -0.01(-0.10%)
Oct 10, 2013 5.593 5.621 5.570 5.598 97,562 +0.00(+0.00%)
Oct 09, 2013 5.593 5.716 5.582 5.598 128,113 +0.03(+0.60%)
Oct 08, 2013 5.582 5.593 5.508 5.565 98,694 +0.00(+0.00%)
Oct 07, 2013 5.503 5.587 5.503 5.565 43,401 +0.04(+0.71%)
Oct 04, 2013 5.559 5.587 5.515 5.526 96,027 -0.02(-0.40%)
Oct 03, 2013 5.587 5.615 5.503 5.548 74,139 -0.04(-0.80%)
Oct 02, 2013 5.643 5.660 5.587 5.593 54,950 -0.04(-0.79%)
Oct 01, 2013 5.603 5.671 5.587 5.637 55,996 +0.06(+1.10%)
Sep 27, 2013 5.576 5.598 5.576 5.576 38,353 -0.01(-0.10%)
Sep 26, 2013 5.610 5.637 5.576 5.582 157,058 -0.02(-0.40%)
Sep 25, 2013 5.576 5.632 5.537 5.604 558,501 +0.07(+1.21%)
Sep 24, 2013 5.570 5.665 5.531 5.537 417,027 -0.01(-0.20%)
Sep 23, 2013 5.436 5.554 5.431 5.548 302,799 +0.10(+1.85%)
Sep 20, 2013 5.459 5.470 5.420 5.447 110,440 +0.02(+0.41%)
Sep 19, 2013 5.447 5.464 5.403 5.425 31,885 -0.03(-0.51%)
Sep 18, 2013 5.341 5.475 5.340 5.453 234,786 +0.12(+2.20%)
Sep 17, 2013 5.369 5.397 5.324 5.336 123,758 +0.00(+0.00%)
Sep 16, 2013 5.358 5.364 5.313 5.336 111,020 -0.02(-0.31%)
Sep 13, 2013 5.336 5.369 5.336 5.353 110,868 -0.02(-0.31%)
Sep 12, 2013 5.358 5.392 5.319 5.369 134,893 -0.02(-0.31%)
Sep 11, 2013 5.392 5.417 5.364 5.386 129,844 +0.00(+0.00%)
Sep 10, 2013 5.386 5.414 5.386 5.386 59,219 -0.01(-0.21%)
Sep 09, 2013 5.369 5.447 5.364 5.397 86,992 +0.02(+0.31%)
Sep 06, 2013 5.386 5.421 5.325 5.380 45,164 +0.05(+0.94%)
Sep 05, 2013 5.325 5.375 5.308 5.330 64,213 -0.01(-0.10%)
Sep 04, 2013 5.330 5.420 5.330 5.336 85,256 -0.02(-0.31%)
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.