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

Umh Properties (NY: UMH )

19.31 -0.05 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 27, 2013 5.443 5.465 5.443 5.443 39,292 -0.01(-0.10%)
Sep 26, 2013 5.476 5.503 5.443 5.448 160,901 -0.02(-0.40%)
Sep 25, 2013 5.443 5.497 5.405 5.470 572,168 +0.07(+1.21%)
Sep 24, 2013 5.437 5.530 5.399 5.405 427,232 -0.01(-0.20%)
Sep 23, 2013 5.306 5.421 5.301 5.416 310,209 +0.10(+1.85%)
Sep 20, 2013 5.328 5.339 5.290 5.317 113,143 +0.02(+0.41%)
Sep 19, 2013 5.317 5.334 5.274 5.296 32,665 -0.03(-0.51%)
Sep 18, 2013 5.214 5.345 5.213 5.323 240,531 +0.11(+2.20%)
Sep 17, 2013 5.241 5.268 5.197 5.208 126,787 +0.00(+0.00%)
Sep 16, 2013 5.230 5.236 5.186 5.208 113,737 -0.02(-0.31%)
Sep 13, 2013 5.208 5.241 5.208 5.225 113,581 -0.02(-0.31%)
Sep 12, 2013 5.230 5.263 5.192 5.241 138,194 -0.02(-0.31%)
Sep 11, 2013 5.263 5.287 5.236 5.257 133,021 +0.00(+0.00%)
Sep 10, 2013 5.257 5.285 5.257 5.257 60,668 -0.01(-0.21%)
Sep 09, 2013 5.241 5.317 5.236 5.268 89,121 +0.02(+0.31%)
Sep 06, 2013 5.257 5.291 5.197 5.252 46,269 +0.05(+0.94%)
Sep 05, 2013 5.197 5.246 5.181 5.203 65,784 -0.01(-0.10%)
Sep 04, 2013 5.203 5.290 5.203 5.208 87,342 -0.02(-0.31%)
Sep 03, 2013 5.306 5.306 5.203 5.225 71,542 -0.01(-0.21%)
Aug 30, 2013 5.279 5.290 5.214 5.236 145,537 -0.07(-1.23%)
Aug 29, 2013 5.252 5.312 5.214 5.301 93,802 +0.04(+0.73%)
Aug 28, 2013 5.290 5.312 5.257 5.263 66,464 -0.02(-0.41%)
Aug 27, 2013 5.317 5.328 5.208 5.285 132,805 -0.09(-1.72%)
Aug 26, 2013 5.437 5.437 5.356 5.377 62,214 -0.04(-0.70%)
Aug 23, 2013 5.459 5.459 5.334 5.416 112,941 -0.05(-0.90%)
Aug 22, 2013 5.345 5.514 5.285 5.465 67,876 +0.15(+2.77%)
Aug 21, 2013 5.317 5.361 5.219 5.317 64,407 +0.02(+0.31%)
Aug 20, 2013 5.154 5.328 5.105 5.301 147,939 +0.20(+3.96%)
Aug 19, 2013 5.263 5.323 5.017 5.099 219,102 -0.15(-2.91%)
Aug 16, 2013 5.339 5.345 5.252 5.252 154,685 -0.11(-2.03%)
Aug 15, 2013 5.476 5.476 5.361 5.361 106,544 -0.14(-2.48%)
Aug 14, 2013 5.590 5.601 5.486 5.497 112,429 -0.13(-2.33%)
Aug 13, 2013 5.765 5.765 5.606 5.628 85,750 -0.15(-2.64%)
Aug 12, 2013 5.776 5.835 5.770 5.781 51,862 -0.06(-1.01%)
Aug 09, 2013 5.781 5.926 5.781 5.840 46,018 +0.06(+1.11%)
Aug 08, 2013 5.829 5.920 5.765 5.776 77,336 +0.01(+0.09%)
Aug 07, 2013 5.861 5.863 5.765 5.770 29,974 -0.09(-1.47%)
Aug 06, 2013 5.781 5.867 5.765 5.856 33,977 +0.07(+1.20%)
Aug 05, 2013 5.781 5.856 5.770 5.786 40,319 -0.01(-0.19%)
Aug 02, 2013 5.835 5.851 5.765 5.797 73,499 -0.04(-0.64%)
Aug 01, 2013 5.915 5.958 5.786 5.835 63,058 -0.03(-0.46%)
Jul 31, 2013 5.872 5.891 5.786 5.861 149,953 -0.01(-0.18%)
Jul 30, 2013 5.915 5.942 5.845 5.872 45,647 -0.01(-0.18%)
Jul 29, 2013 5.969 5.969 5.856 5.883 47,474 -0.07(-1.17%)
Jul 26, 2013 5.942 5.985 5.904 5.953 33,229 -0.03(-0.54%)
Jul 25, 2013 5.894 6.001 5.856 5.985 66,482 +0.10(+1.73%)
Jul 24, 2013 5.942 5.969 5.840 5.883 93,616 -0.08(-1.26%)
Jul 23, 2013 5.928 6.006 5.920 5.958 71,334 +0.02(+0.36%)
Jul 22, 2013 5.942 5.974 5.899 5.936 59,776 +0.01(+0.18%)
Jul 19, 2013 5.872 6.033 5.872 5.926 171,012 +0.03(+0.45%)
Jul 18, 2013 5.835 5.958 5.835 5.899 97,502 +0.06(+1.10%)
Jul 17, 2013 5.808 5.883 5.770 5.835 76,128 +0.01(+0.18%)
Jul 16, 2013 5.797 5.829 5.781 5.824 83,917 +0.02(+0.28%)
Jul 15, 2013 5.776 5.818 5.631 5.808 184,893 +0.01(+0.18%)
Jul 12, 2013 5.802 5.813 5.765 5.797 106,389 -0.03(-0.46%)
Jul 11, 2013 5.818 5.824 5.749 5.824 142,112 +0.01(+0.18%)
Jul 10, 2013 5.792 5.813 5.738 5.813 63,032 -0.04(-0.64%)
Jul 09, 2013 5.792 5.867 5.781 5.851 48,259 +0.07(+1.21%)
Jul 08, 2013 5.759 5.813 5.738 5.781 55,567 +0.06(+1.03%)
Jul 05, 2013 5.700 5.727 5.631 5.722 35,967 +0.06(+1.14%)
Jul 03, 2013 5.609 5.658 5.609 5.658 32,429 +0.01(+0.19%)
Jul 02, 2013 5.572 5.706 5.556 5.647 128,639 +0.07(+1.25%)
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.