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 (%)
Dec 31, 2013 5.315 5.360 5.360 5.360 179,421 +0.03(+0.53%)
Dec 30, 2013 5.281 5.355 5.264 5.332 75,599 +0.02(+0.32%)
Dec 27, 2013 5.321 5.321 5.226 5.315 133,806 +0.01(+0.21%)
Dec 26, 2013 5.281 5.332 5.278 5.304 82,092 +0.02(+0.43%)
Dec 24, 2013 5.287 5.292 5.252 5.281 31,752 -0.01(-0.22%)
Dec 23, 2013 5.230 5.349 5.230 5.292 128,378 +0.03(+0.65%)
Dec 20, 2013 5.133 5.264 5.133 5.258 565,035 +0.11(+2.21%)
Dec 19, 2013 5.224 5.224 5.133 5.144 138,878 -0.07(-1.42%)
Dec 18, 2013 5.184 5.230 5.139 5.218 195,034 +0.03(+0.66%)
Dec 17, 2013 5.156 5.224 5.127 5.184 149,842 +0.05(+0.89%)
Dec 16, 2013 5.218 5.218 5.133 5.139 207,625 -0.06(-1.10%)
Dec 13, 2013 5.178 5.224 5.150 5.195 148,872 +0.01(+0.22%)
Dec 12, 2013 5.235 5.235 5.150 5.184 183,376 -0.04(-0.76%)
Dec 11, 2013 5.389 5.389 5.181 5.224 244,307 -0.16(-2.96%)
Dec 10, 2013 5.378 5.446 5.378 5.383 132,119 -0.01(-0.21%)
Dec 09, 2013 5.446 5.452 5.378 5.395 146,155 -0.06(-1.15%)
Dec 06, 2013 5.463 5.463 5.402 5.457 86,684 +0.05(+0.84%)
Dec 05, 2013 5.400 5.429 5.378 5.412 72,597 +0.03(+0.53%)
Dec 04, 2013 5.349 5.412 5.338 5.383 102,155 +0.02(+0.42%)
Dec 03, 2013 5.349 5.378 5.292 5.360 125,886 +0.05(+0.86%)
Dec 02, 2013 5.491 5.491 5.292 5.315 140,974 -0.16(-2.91%)
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%)
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.