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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.691 5.691 5.346 5.408 183,117 -0.30(-5.23%)
Oct 26, 2012 5.758 5.706 5.706 5.706 27,013 -0.04(-0.72%)
Oct 25, 2012 5.763 5.768 5.737 5.748 19,413 +0.00(+0.00%)
Oct 24, 2012 5.748 5.789 5.737 5.748 29,349 +0.00(+0.00%)
Oct 23, 2012 5.737 5.758 5.722 5.748 79,762 +0.06(+1.09%)
Oct 19, 2012 5.804 5.861 5.686 5.686 47,909 -0.17(-2.99%)
Oct 18, 2012 5.845 5.969 5.768 5.861 69,876 +0.03(+0.53%)
Oct 17, 2012 5.784 5.840 5.712 5.830 185,445 +0.04(+0.62%)
Oct 16, 2012 5.835 5.840 5.773 5.794 66,528 -0.03(-0.53%)
Oct 15, 2012 5.871 5.953 5.789 5.825 78,171 -0.10(-1.74%)
Oct 12, 2012 6.005 6.036 5.922 5.928 56,550 -0.12(-1.96%)
Oct 11, 2012 6.082 6.087 5.943 6.046 86,475 -0.02(-0.25%)
Oct 10, 2012 6.103 6.103 5.953 6.061 39,502 -0.07(-1.17%)
Oct 09, 2012 6.211 6.211 6.108 6.133 23,925 -0.09(-1.49%)
Oct 08, 2012 6.241 6.252 6.191 6.226 13,464 -0.02(-0.25%)
Oct 05, 2012 6.262 6.277 6.236 6.241 30,152 -0.02(-0.25%)
Oct 04, 2012 6.216 6.257 6.216 6.257 21,424 +0.05(+0.83%)
Oct 03, 2012 6.216 6.226 6.169 6.205 38,369 -0.01(-0.08%)
Oct 02, 2012 6.211 6.226 6.154 6.211 31,419 +0.04(+0.67%)
Oct 01, 2012 6.175 6.190 6.108 6.169 38,824 +0.01(+0.17%)
Sep 28, 2012 6.154 6.226 6.051 6.159 49,901 +0.00(+0.00%)
Sep 27, 2012 6.072 6.175 6.020 6.159 32,634 +0.07(+1.18%)
Sep 26, 2012 6.149 6.190 6.046 6.087 49,952 -0.04(-0.67%)
Sep 25, 2012 6.216 6.226 6.128 6.128 104,256 -0.09(-1.41%)
Sep 24, 2012 6.180 6.252 6.129 6.216 64,174 +0.04(+0.67%)
Sep 21, 2012 6.077 6.190 6.000 6.175 136,501 +0.15(+2.56%)
Sep 20, 2012 5.902 6.036 5.902 6.020 27,672 +0.08(+1.30%)
Sep 19, 2012 5.943 6.010 5.820 5.943 97,897 -0.01(-0.09%)
Sep 18, 2012 6.061 6.103 5.922 5.948 72,918 -0.14(-2.36%)
Sep 17, 2012 6.072 6.092 5.959 6.092 34,886 +0.03(+0.42%)
Sep 14, 2012 6.005 6.092 5.964 6.067 97,147 +0.07(+1.11%)
Sep 13, 2012 5.943 6.015 5.871 6.000 70,411 +0.04(+0.60%)
Sep 12, 2012 5.995 5.995 5.855 5.964 32,234 -0.05(-0.77%)
Sep 11, 2012 5.995 6.020 5.948 6.010 37,971 +0.02(+0.26%)
Sep 10, 2012 5.948 6.020 5.820 5.995 87,486 -0.02(-0.34%)
Sep 07, 2012 5.917 6.015 5.856 6.015 46,891 +0.12(+2.01%)
Sep 06, 2012 5.743 5.907 5.742 5.897 59,864 +0.14(+2.50%)
Sep 05, 2012 5.737 5.789 5.737 5.753 34,434 +0.00(+0.00%)
Sep 04, 2012 5.768 5.804 5.717 5.753 43,185 -0.04(-0.62%)
Aug 31, 2012 5.850 5.855 5.758 5.789 53,374 -0.01(-0.18%)
Aug 30, 2012 5.840 5.850 5.799 5.799 20,670 -0.01(-0.18%)
Aug 29, 2012 5.799 5.886 5.789 5.809 108,545 +0.01(+0.09%)
Aug 27, 2012 5.835 5.835 5.753 5.804 28,518 +0.02(+0.36%)
Aug 24, 2012 5.814 5.814 5.737 5.784 38,822 -0.03(-0.53%)
Aug 23, 2012 5.866 5.866 5.789 5.814 15,050 -0.07(-1.14%)
Aug 22, 2012 5.876 5.886 5.814 5.881 21,164 +0.02(+0.26%)
Aug 21, 2012 5.897 5.912 5.836 5.866 30,175 -0.01(-0.18%)
Aug 20, 2012 5.902 5.912 5.830 5.876 34,727 -0.04(-0.61%)
Aug 17, 2012 5.686 5.912 5.660 5.912 76,321 +0.21(+3.70%)
Aug 16, 2012 5.675 5.701 5.660 5.701 60,229 +0.03(+0.54%)
Aug 15, 2012 5.598 5.686 5.598 5.670 83,904 +0.01(+0.09%)
Aug 14, 2012 5.717 5.717 5.650 5.665 29,188 -0.05(-0.90%)
Aug 13, 2012 5.660 5.737 5.619 5.717 47,264 +0.05(+0.82%)
Aug 10, 2012 5.711 5.736 5.600 5.670 60,822 -0.10(-1.75%)
Aug 09, 2012 5.741 5.853 5.655 5.772 75,944 +0.06(+0.97%)
Aug 08, 2012 5.974 5.974 5.650 5.716 50,636 -0.18(-3.09%)
Aug 07, 2012 6.126 6.126 5.777 5.898 75,703 -0.19(-3.08%)
Aug 06, 2012 5.949 6.101 5.908 6.085 125,308 +0.10(+1.69%)
Aug 03, 2012 5.822 6.025 5.812 5.984 88,680 +0.23(+3.96%)
Aug 02, 2012 5.630 5.797 5.630 5.756 69,374 +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.