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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 5.630 5.630 5.289 5.350 185,106 -0.30(-5.23%)
Oct 26, 2012 5.696 5.645 5.645 5.645 27,307 -0.04(-0.72%)
Oct 25, 2012 5.701 5.706 5.676 5.686 19,623 +0.00(+0.00%)
Oct 24, 2012 5.686 5.726 5.676 5.686 29,668 +0.00(+0.00%)
Oct 23, 2012 5.676 5.696 5.660 5.686 80,629 +0.06(+1.09%)
Oct 19, 2012 5.742 5.798 5.625 5.625 48,430 -0.17(-2.98%)
Oct 18, 2012 5.782 5.905 5.706 5.798 70,635 +0.03(+0.53%)
Oct 17, 2012 5.721 5.777 5.650 5.767 187,460 +0.04(+0.62%)
Oct 16, 2012 5.772 5.777 5.711 5.732 67,250 -0.03(-0.53%)
Oct 15, 2012 5.808 5.889 5.726 5.762 79,020 -0.10(-1.74%)
Oct 12, 2012 5.940 5.971 5.859 5.864 57,164 -0.12(-1.96%)
Oct 11, 2012 6.017 6.022 5.879 5.981 87,415 -0.02(-0.25%)
Oct 10, 2012 6.037 6.037 5.889 5.996 39,931 -0.07(-1.17%)
Oct 09, 2012 6.144 6.144 6.042 6.068 24,185 -0.09(-1.49%)
Oct 08, 2012 6.174 6.185 6.124 6.159 13,610 -0.02(-0.25%)
Oct 05, 2012 6.195 6.210 6.169 6.174 30,480 -0.02(-0.25%)
Oct 04, 2012 6.149 6.190 6.149 6.190 21,657 +0.05(+0.83%)
Oct 03, 2012 6.149 6.159 6.103 6.139 38,786 -0.01(-0.08%)
Oct 02, 2012 6.144 6.159 6.088 6.144 31,761 +0.04(+0.67%)
Oct 01, 2012 6.108 6.124 6.042 6.103 39,246 +0.01(+0.17%)
Sep 28, 2012 6.088 6.159 5.986 6.093 50,444 +0.00(+0.00%)
Sep 27, 2012 6.006 6.108 5.956 6.093 32,988 +0.07(+1.18%)
Sep 26, 2012 6.083 6.124 5.981 6.022 50,495 -0.04(-0.67%)
Sep 25, 2012 6.149 6.159 6.062 6.062 105,388 -0.09(-1.41%)
Sep 24, 2012 6.113 6.185 6.063 6.149 64,871 +0.04(+0.67%)
Sep 21, 2012 6.012 6.124 5.935 6.108 137,984 +0.15(+2.56%)
Sep 20, 2012 5.838 5.971 5.838 5.956 27,973 +0.08(+1.30%)
Sep 19, 2012 5.879 5.945 5.757 5.879 98,960 -0.01(-0.09%)
Sep 18, 2012 5.996 6.037 5.859 5.884 73,710 -0.14(-2.36%)
Sep 17, 2012 6.006 6.027 5.894 6.027 35,265 +0.03(+0.42%)
Sep 14, 2012 5.940 6.027 5.900 6.001 98,202 +0.07(+1.11%)
Sep 13, 2012 5.879 5.950 5.808 5.935 71,176 +0.04(+0.60%)
Sep 12, 2012 5.930 5.930 5.792 5.900 32,584 -0.05(-0.77%)
Sep 11, 2012 5.930 5.956 5.884 5.945 38,383 +0.02(+0.26%)
Sep 10, 2012 5.884 5.956 5.757 5.930 88,436 -0.02(-0.34%)
Sep 07, 2012 5.854 5.950 5.793 5.950 47,400 +0.12(+2.01%)
Sep 06, 2012 5.681 5.844 5.681 5.833 60,514 +0.14(+2.50%)
Sep 05, 2012 5.676 5.726 5.676 5.691 34,808 +0.00(+0.00%)
Sep 04, 2012 5.706 5.742 5.655 5.691 43,654 -0.04(-0.62%)
Aug 31, 2012 5.788 5.792 5.696 5.726 53,954 -0.01(-0.18%)
Aug 30, 2012 5.777 5.788 5.737 5.737 20,895 -0.01(-0.18%)
Aug 29, 2012 5.737 5.823 5.726 5.747 109,724 +0.01(+0.09%)
Aug 27, 2012 5.772 5.772 5.691 5.742 28,827 +0.02(+0.36%)
Aug 24, 2012 5.752 5.752 5.676 5.721 39,244 -0.03(-0.53%)
Aug 23, 2012 5.803 5.803 5.726 5.752 15,213 -0.07(-1.14%)
Aug 22, 2012 5.813 5.823 5.752 5.818 21,394 +0.02(+0.26%)
Aug 21, 2012 5.833 5.849 5.774 5.803 30,503 -0.01(-0.18%)
Aug 20, 2012 5.838 5.848 5.767 5.813 35,104 -0.04(-0.61%)
Aug 17, 2012 5.625 5.849 5.599 5.849 77,150 +0.21(+3.70%)
Aug 16, 2012 5.614 5.640 5.599 5.640 60,883 +0.03(+0.54%)
Aug 15, 2012 5.538 5.625 5.538 5.609 84,815 +0.01(+0.09%)
Aug 14, 2012 5.655 5.655 5.589 5.604 29,505 -0.05(-0.90%)
Aug 13, 2012 5.599 5.676 5.559 5.655 47,778 +0.05(+0.82%)
Aug 10, 2012 5.649 5.675 5.539 5.609 61,482 -0.10(-1.75%)
Aug 09, 2012 5.680 5.790 5.594 5.710 76,769 +0.06(+0.97%)
Aug 08, 2012 5.910 5.910 5.589 5.654 51,186 -0.18(-3.09%)
Aug 07, 2012 6.060 6.060 5.715 5.835 76,525 -0.19(-3.08%)
Aug 06, 2012 5.885 6.035 5.845 6.020 126,669 +0.10(+1.69%)
Aug 03, 2012 5.760 5.960 5.750 5.920 89,643 +0.23(+3.96%)
Aug 02, 2012 5.569 5.735 5.569 5.695 70,128 +0.17(+3.08%)
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.