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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 6.242 6.315 6.138 6.247 49,197 +0.00(+0.00%)
Sep 27, 2012 6.159 6.263 6.106 6.247 32,174 +0.07(+1.18%)
Sep 26, 2012 6.237 6.279 6.132 6.174 49,247 -0.04(-0.67%)
Sep 25, 2012 6.305 6.315 6.216 6.216 102,785 -0.09(-1.41%)
Sep 24, 2012 6.268 6.341 6.216 6.305 63,269 +0.04(+0.67%)
Sep 21, 2012 6.164 6.279 6.085 6.263 134,576 +0.16(+2.56%)
Sep 20, 2012 5.986 6.122 5.986 6.106 27,282 +0.08(+1.30%)
Sep 19, 2012 6.028 6.096 5.903 6.028 96,516 -0.01(-0.09%)
Sep 18, 2012 6.148 6.190 6.007 6.033 71,889 -0.15(-2.36%)
Sep 17, 2012 6.159 6.179 6.044 6.179 34,394 +0.03(+0.42%)
Sep 14, 2012 6.091 6.179 6.049 6.153 95,776 +0.07(+1.11%)
Sep 13, 2012 6.028 6.101 5.955 6.085 69,417 +0.04(+0.60%)
Sep 12, 2012 6.080 6.080 5.939 6.049 31,779 -0.05(-0.77%)
Sep 11, 2012 6.080 6.106 6.033 6.096 37,435 +0.02(+0.26%)
Sep 10, 2012 6.033 6.106 5.903 6.080 86,252 -0.02(-0.34%)
Sep 07, 2012 6.002 6.101 5.939 6.101 46,230 +0.12(+2.01%)
Sep 06, 2012 5.825 5.992 5.825 5.981 59,019 +0.15(+2.50%)
Sep 05, 2012 5.819 5.872 5.819 5.835 33,948 +0.00(+0.00%)
Sep 04, 2012 5.851 5.887 5.798 5.835 42,576 -0.04(-0.62%)
Aug 31, 2012 5.934 5.939 5.840 5.872 52,621 -0.01(-0.18%)
Aug 30, 2012 5.924 5.934 5.882 5.882 20,378 -0.01(-0.18%)
Aug 29, 2012 5.882 5.971 5.872 5.892 107,014 +0.01(+0.09%)
Aug 27, 2012 5.918 5.918 5.835 5.887 28,115 +0.02(+0.36%)
Aug 24, 2012 5.898 5.898 5.819 5.866 38,274 -0.03(-0.53%)
Aug 23, 2012 5.950 5.950 5.872 5.898 14,837 -0.07(-1.14%)
Aug 22, 2012 5.960 5.971 5.898 5.965 20,865 +0.02(+0.26%)
Aug 21, 2012 5.981 5.997 5.920 5.950 29,750 -0.01(-0.17%)
Aug 20, 2012 5.986 5.996 5.913 5.960 34,237 -0.04(-0.61%)
Aug 17, 2012 5.767 5.997 5.741 5.997 75,244 +0.21(+3.70%)
Aug 16, 2012 5.757 5.783 5.741 5.783 59,379 +0.03(+0.54%)
Aug 15, 2012 5.678 5.767 5.678 5.751 82,720 +0.01(+0.09%)
Aug 14, 2012 5.798 5.798 5.731 5.746 28,776 -0.05(-0.90%)
Aug 13, 2012 5.741 5.819 5.699 5.798 46,597 +0.05(+0.82%)
Aug 10, 2012 5.793 5.818 5.680 5.751 59,964 -0.10(-1.75%)
Aug 09, 2012 5.823 5.936 5.736 5.854 74,872 +0.06(+0.97%)
Aug 08, 2012 6.060 6.060 5.731 5.798 49,921 -0.18(-3.09%)
Aug 07, 2012 6.214 6.214 5.859 5.983 74,635 -0.19(-3.08%)
Aug 06, 2012 6.034 6.188 5.993 6.173 123,540 +0.10(+1.69%)
Aug 03, 2012 5.906 6.111 5.895 6.070 87,429 +0.23(+3.96%)
Aug 02, 2012 5.710 5.880 5.710 5.839 68,396 +0.17(+3.08%)
Aug 01, 2012 5.751 5.803 5.664 5.664 73,318 -0.08(-1.34%)
Jul 31, 2012 5.705 5.782 5.695 5.741 45,744 +0.01(+0.18%)
Jul 30, 2012 5.767 5.818 5.705 5.731 17,629 -0.05(-0.89%)
Jul 27, 2012 5.315 5.798 5.315 5.782 71,313 +0.04(+0.72%)
Jul 26, 2012 5.885 5.885 5.736 5.741 21,889 -0.05(-0.89%)
Jul 25, 2012 5.829 5.885 5.787 5.793 24,756 +0.06(+0.98%)
Jul 24, 2012 5.726 5.823 5.726 5.736 37,301 +0.06(+1.09%)
Jul 23, 2012 5.628 5.793 5.628 5.674 59,545 +0.03(+0.45%)
Jul 20, 2012 5.705 5.731 5.628 5.649 65,379 -0.08(-1.35%)
Jul 19, 2012 5.849 5.849 5.680 5.726 87,600 -0.10(-1.76%)
Jul 18, 2012 5.793 5.864 5.726 5.829 36,226 +0.02(+0.35%)
Jul 17, 2012 5.931 6.008 5.793 5.808 83,674 -0.10(-1.74%)
Jul 16, 2012 5.900 5.947 5.772 5.911 51,465 -0.05(-0.86%)
Jul 13, 2012 5.952 5.972 5.880 5.962 36,946 +0.02(+0.26%)
Jul 12, 2012 5.941 5.998 5.865 5.947 84,315 -0.01(-0.09%)
Jul 11, 2012 5.957 5.977 5.854 5.952 49,806 -0.01(-0.09%)
Jul 10, 2012 6.024 6.024 5.823 5.957 86,424 -0.05(-0.85%)
Jul 09, 2012 5.798 6.024 5.798 6.008 73,998 +0.20(+3.36%)
Jul 06, 2012 5.777 5.849 5.773 5.813 19,829 -0.03(-0.44%)
Jul 05, 2012 5.849 5.890 5.695 5.839 66,308 -0.05(-0.87%)
Jul 03, 2012 5.685 5.906 5.628 5.890 73,521 +0.16(+2.78%)
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.