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

Umh Properties (NY: UMH )

15.08 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2013 5.678 5.678 5.524 5.546 134,873 -0.12(-2.14%)
Oct 30, 2013 5.767 5.777 5.656 5.667 58,161 -0.06(-1.06%)
Oct 29, 2013 5.728 5.783 5.700 5.728 85,779 +0.00(+0.00%)
Oct 28, 2013 5.733 5.739 5.711 5.728 51,992 -0.01(-0.19%)
Oct 25, 2013 5.717 5.789 5.684 5.739 86,768 +0.00(+0.00%)
Oct 24, 2013 5.739 5.767 5.717 5.739 94,189 +0.02(+0.29%)
Oct 23, 2013 5.783 5.783 5.711 5.722 81,705 -0.07(-1.14%)
Oct 22, 2013 5.789 5.899 5.783 5.789 146,737 -0.06(-1.04%)
Oct 21, 2013 5.761 5.887 5.688 5.849 125,950 +0.07(+1.24%)
Oct 18, 2013 5.717 5.811 5.682 5.778 156,948 +0.10(+1.75%)
Oct 17, 2013 5.513 5.695 5.513 5.678 158,426 +0.13(+2.28%)
Oct 16, 2013 5.502 5.579 5.496 5.552 117,387 +0.06(+1.10%)
Oct 15, 2013 5.502 5.513 5.491 5.491 116,204 -0.02(-0.40%)
Oct 14, 2013 5.502 5.513 5.502 5.513 74,856 -0.01(-0.10%)
Oct 11, 2013 5.491 5.518 5.478 5.518 136,980 -0.01(-0.10%)
Oct 10, 2013 5.518 5.546 5.496 5.524 98,876 +0.00(+0.00%)
Oct 09, 2013 5.518 5.640 5.507 5.524 129,837 +0.03(+0.60%)
Oct 08, 2013 5.507 5.518 5.435 5.491 100,022 +0.00(+0.00%)
Oct 07, 2013 5.430 5.513 5.430 5.491 43,985 +0.04(+0.71%)
Oct 04, 2013 5.485 5.513 5.441 5.452 97,319 -0.02(-0.40%)
Oct 03, 2013 5.513 5.541 5.430 5.474 75,137 -0.04(-0.80%)
Oct 02, 2013 5.568 5.585 5.513 5.518 55,690 -0.04(-0.79%)
Oct 01, 2013 5.528 5.596 5.513 5.563 56,749 +0.06(+1.10%)
Sep 27, 2013 5.502 5.524 5.502 5.502 38,870 -0.01(-0.10%)
Sep 26, 2013 5.535 5.563 5.502 5.507 159,172 -0.02(-0.40%)
Sep 25, 2013 5.502 5.557 5.463 5.529 566,019 +0.07(+1.21%)
Sep 24, 2013 5.496 5.590 5.458 5.463 422,640 -0.01(-0.20%)
Sep 23, 2013 5.364 5.480 5.359 5.474 306,875 +0.10(+1.85%)
Sep 20, 2013 5.386 5.397 5.348 5.375 111,927 +0.02(+0.41%)
Sep 19, 2013 5.375 5.392 5.331 5.353 32,314 -0.03(-0.51%)
Sep 18, 2013 5.270 5.403 5.269 5.381 237,946 +0.12(+2.20%)
Sep 17, 2013 5.298 5.326 5.253 5.265 125,424 +0.00(+0.00%)
Sep 16, 2013 5.287 5.292 5.243 5.265 112,514 -0.02(-0.31%)
Sep 13, 2013 5.265 5.298 5.265 5.281 112,360 -0.02(-0.31%)
Sep 12, 2013 5.287 5.320 5.248 5.298 136,708 -0.02(-0.31%)
Sep 11, 2013 5.320 5.345 5.292 5.314 131,591 +0.00(+0.00%)
Sep 10, 2013 5.314 5.342 5.314 5.314 60,016 -0.01(-0.21%)
Sep 09, 2013 5.298 5.375 5.292 5.326 88,163 +0.02(+0.31%)
Sep 06, 2013 5.314 5.349 5.254 5.309 45,772 +0.05(+0.94%)
Sep 05, 2013 5.254 5.303 5.237 5.259 65,077 -0.01(-0.10%)
Sep 04, 2013 5.259 5.348 5.259 5.265 86,403 -0.02(-0.31%)
Sep 03, 2013 5.364 5.364 5.259 5.281 70,773 -0.01(-0.21%)
Aug 30, 2013 5.337 5.348 5.270 5.292 143,973 -0.07(-1.23%)
Aug 29, 2013 5.309 5.370 5.270 5.359 92,794 +0.04(+0.73%)
Aug 28, 2013 5.348 5.370 5.314 5.320 65,750 -0.02(-0.41%)
Aug 27, 2013 5.375 5.386 5.265 5.342 131,377 -0.09(-1.72%)
Aug 26, 2013 5.496 5.496 5.414 5.436 61,545 -0.04(-0.71%)
Aug 23, 2013 5.518 5.518 5.392 5.474 111,727 -0.05(-0.90%)
Aug 22, 2013 5.403 5.574 5.342 5.524 67,147 +0.15(+2.77%)
Aug 21, 2013 5.375 5.419 5.276 5.375 63,715 +0.02(+0.31%)
Aug 20, 2013 5.210 5.386 5.160 5.359 146,349 +0.20(+3.96%)
Aug 19, 2013 5.320 5.380 5.072 5.155 216,747 -0.15(-2.91%)
Aug 16, 2013 5.397 5.403 5.309 5.309 153,023 -0.11(-2.03%)
Aug 15, 2013 5.535 5.535 5.419 5.419 105,398 -0.14(-2.48%)
Aug 14, 2013 5.651 5.662 5.546 5.557 111,221 -0.13(-2.33%)
Aug 13, 2013 5.827 5.827 5.667 5.689 84,829 -0.15(-2.64%)
Aug 12, 2013 5.838 5.898 5.833 5.844 51,305 -0.06(-1.01%)
Aug 09, 2013 5.844 5.990 5.844 5.903 45,523 +0.07(+1.11%)
Aug 08, 2013 5.893 5.985 5.827 5.838 76,505 +0.01(+0.09%)
Aug 07, 2013 5.925 5.927 5.827 5.833 29,651 -0.09(-1.47%)
Aug 06, 2013 5.844 5.930 5.827 5.920 33,612 +0.07(+1.20%)
Aug 05, 2013 5.844 5.920 5.833 5.849 39,886 -0.01(-0.19%)
Aug 02, 2013 5.898 5.914 5.827 5.860 72,709 -0.04(-0.64%)
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.