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 (%)
May 31, 2013 5.749 5.835 5.652 5.652 191,966 -0.14(-2.41%)
May 30, 2013 5.733 5.856 5.733 5.792 42,068 +0.09(+1.50%)
May 29, 2013 5.835 5.845 5.700 5.706 158,317 -0.16(-2.74%)
May 28, 2013 5.894 5.920 5.840 5.867 59,948 +0.04(+0.74%)
May 24, 2013 5.888 5.904 5.802 5.824 69,696 -0.08(-1.27%)
May 23, 2013 5.953 5.953 5.872 5.899 74,011 -0.01(-0.09%)
May 22, 2013 6.038 6.038 5.899 5.904 66,661 -0.12(-2.05%)
May 21, 2013 5.985 6.028 5.985 6.028 55,026 +0.02(+0.36%)
May 20, 2013 5.958 6.033 5.949 6.006 65,641 +0.02(+0.27%)
May 17, 2013 5.995 5.995 5.958 5.990 102,268 +0.01(+0.09%)
May 16, 2013 5.915 5.985 5.915 5.985 47,601 +0.07(+1.18%)
May 15, 2013 5.883 5.931 5.861 5.915 118,945 +0.01(+0.09%)
May 13, 2013 5.915 5.936 5.861 5.910 139,408 +0.00(+0.00%)
May 10, 2013 5.984 6.015 5.886 5.910 141,720 -0.10(-1.67%)
May 09, 2013 6.036 6.089 5.952 6.010 78,095 -0.01(-0.09%)
May 08, 2013 5.925 6.094 5.836 6.015 140,653 +0.06(+1.06%)
May 07, 2013 5.804 5.957 5.799 5.952 72,052 +0.14(+2.45%)
May 06, 2013 5.830 5.841 5.788 5.809 102,053 -0.02(-0.36%)
May 03, 2013 5.889 5.873 5.815 5.830 108,370 +0.00(+0.00%)
May 02, 2013 5.804 5.862 5.794 5.830 49,324 +0.07(+1.19%)
May 01, 2013 5.804 5.804 5.741 5.762 170,364 -0.07(-1.18%)
Apr 30, 2013 5.804 5.852 5.767 5.830 110,090 +0.03(+0.45%)
Apr 29, 2013 5.788 5.867 5.788 5.804 122,635 +0.01(+0.18%)
Apr 26, 2013 5.830 5.820 5.767 5.794 109,641 -0.03(-0.45%)
Apr 25, 2013 5.830 5.968 5.800 5.820 99,218 +0.01(+0.09%)
Apr 24, 2013 5.794 5.830 5.768 5.815 68,852 +0.01(+0.09%)
Apr 23, 2013 5.762 5.809 5.683 5.809 109,982 +0.10(+1.76%)
Apr 22, 2013 5.751 5.772 5.646 5.709 34,864 -0.06(-1.10%)
Apr 19, 2013 5.751 5.778 5.725 5.772 99,765 +0.03(+0.46%)
Apr 18, 2013 5.804 5.804 5.651 5.746 161,604 -0.06(-1.00%)
Apr 17, 2013 5.820 5.820 5.699 5.804 123,313 -0.02(-0.27%)
Apr 16, 2013 5.815 5.820 5.778 5.820 85,961 +0.07(+1.19%)
Apr 15, 2013 5.846 5.878 5.751 5.751 173,064 -0.16(-2.68%)
Apr 12, 2013 5.836 5.941 5.815 5.910 180,931 +0.00(+0.00%)
Apr 11, 2013 5.714 5.931 5.667 5.910 346,158 +0.17(+2.94%)
Apr 10, 2013 5.625 5.751 5.614 5.741 134,882 +0.11(+1.87%)
Apr 09, 2013 5.757 5.757 5.630 5.635 64,548 -0.13(-2.20%)
Apr 08, 2013 5.625 5.778 5.619 5.762 52,815 +0.17(+3.02%)
Apr 05, 2013 5.535 5.619 5.493 5.593 38,631 +0.02(+0.38%)
Apr 04, 2013 5.588 5.651 5.546 5.572 80,444 -0.08(-1.40%)
Apr 03, 2013 5.604 5.791 5.572 5.651 89,751 +0.07(+1.32%)
Apr 02, 2013 5.519 5.604 5.514 5.577 126,679 +0.05(+0.96%)
Apr 01, 2013 5.424 5.561 5.398 5.524 206,721 +0.11(+1.95%)
Mar 28, 2013 5.403 5.440 5.366 5.419 316,109 +0.02(+0.29%)
Mar 27, 2013 5.366 5.429 5.356 5.403 45,456 -0.01(-0.10%)
Mar 26, 2013 5.408 5.414 5.356 5.408 53,966 +0.03(+0.49%)
Mar 25, 2013 5.445 5.451 5.356 5.382 59,701 -0.06(-1.16%)
Mar 22, 2013 5.377 5.456 5.340 5.445 79,674 +0.07(+1.28%)
Mar 21, 2013 5.361 5.408 5.298 5.377 56,445 +0.04(+0.69%)
Mar 20, 2013 5.335 5.356 5.287 5.340 37,354 +0.02(+0.30%)
Mar 19, 2013 5.373 5.377 5.292 5.324 68,720 -0.05(-0.98%)
Mar 18, 2013 5.324 5.440 5.298 5.377 84,166 +0.03(+0.49%)
Mar 15, 2013 5.329 5.377 5.303 5.350 179,726 +0.02(+0.30%)
Mar 14, 2013 5.282 5.340 5.245 5.335 121,869 +0.02(+0.30%)
Mar 13, 2013 5.335 5.340 5.266 5.319 93,405 -0.03(-0.59%)
Mar 12, 2013 5.387 5.408 5.329 5.350 50,983 -0.06(-1.17%)
Mar 11, 2013 5.429 5.435 5.382 5.414 27,073 -0.02(-0.29%)
Mar 08, 2013 5.429 5.456 5.403 5.429 49,982 +0.00(+0.00%)
Mar 07, 2013 5.361 5.451 5.356 5.429 85,110 +0.07(+1.38%)
Mar 06, 2013 5.398 5.398 5.329 5.356 42,249 -0.01(-0.20%)
Mar 05, 2013 5.356 5.387 5.335 5.366 72,425 +0.03(+0.59%)
Mar 04, 2013 5.324 5.356 5.287 5.335 70,031 +0.02(+0.30%)
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.