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

Umh Properties (NY: UMH )

19.50 +0.14 (+0.75%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Jan 31, 2013 5.380 5.437 5.354 5.365 49,270 +0.00(+0.00%)
Jan 30, 2013 5.396 5.401 5.354 5.365 27,966 -0.03(-0.58%)
Jan 29, 2013 5.391 5.401 5.370 5.396 113,963 +0.01(+0.10%)
Jan 28, 2013 5.380 5.401 5.329 5.391 54,603 +0.03(+0.48%)
Jan 25, 2013 5.427 5.432 5.344 5.365 57,012 -0.06(-1.05%)
Jan 24, 2013 5.463 5.474 5.390 5.422 110,186 -0.05(-0.95%)
Jan 23, 2013 5.474 5.489 5.432 5.474 79,222 +0.01(+0.09%)
Jan 22, 2013 5.380 5.474 5.360 5.468 82,592 +0.09(+1.64%)
Jan 18, 2013 5.380 5.427 5.308 5.380 81,926 -0.02(-0.29%)
Jan 17, 2013 5.318 5.396 5.303 5.396 74,144 +0.08(+1.56%)
Jan 16, 2013 5.329 5.329 5.297 5.313 23,613 -0.01(-0.10%)
Jan 15, 2013 5.272 5.318 5.230 5.318 120,170 +0.02(+0.29%)
Jan 14, 2013 5.329 5.329 5.261 5.303 40,936 -0.05(-0.97%)
Jan 11, 2013 5.370 5.375 5.308 5.354 45,190 -0.02(-0.29%)
Jan 10, 2013 5.593 5.640 5.344 5.370 50,723 -0.27(-4.78%)
Jan 09, 2013 5.655 5.691 5.598 5.640 47,044 -0.01(-0.18%)
Jan 08, 2013 5.572 5.655 5.572 5.650 21,985 +0.07(+1.21%)
Jan 07, 2013 5.526 5.640 5.526 5.583 47,569 +0.01(+0.09%)
Jan 04, 2013 5.577 5.655 5.557 5.577 32,351 +0.00(+0.00%)
Jan 03, 2013 5.588 5.650 5.572 5.577 33,921 +0.02(+0.28%)
Jan 02, 2013 5.430 5.629 5.354 5.562 185,050 +0.21(+3.87%)
Dec 31, 2012 5.266 5.365 5.261 5.354 52,855 +0.08(+1.47%)
Dec 28, 2012 5.230 5.350 5.209 5.277 49,093 +0.04(+0.69%)
Dec 27, 2012 5.313 5.313 5.189 5.240 43,511 -0.06(-1.17%)
Dec 26, 2012 5.443 5.443 5.230 5.303 26,428 -0.01(-0.20%)
Dec 24, 2012 5.344 5.360 5.240 5.313 24,858 -0.03(-0.49%)
Dec 21, 2012 5.349 5.360 5.246 5.339 231,469 -0.01(-0.19%)
Dec 20, 2012 5.251 5.360 5.235 5.349 53,275 +0.09(+1.67%)
Dec 19, 2012 5.168 5.266 5.157 5.261 42,655 +0.08(+1.50%)
Dec 18, 2012 5.189 5.194 5.142 5.183 61,974 -0.01(-0.10%)
Dec 17, 2012 5.215 5.215 4.940 5.189 82,661 +0.00(+0.00%)
Dec 14, 2012 5.095 5.189 5.080 5.189 57,130 +0.05(+1.01%)
Dec 13, 2012 5.189 5.225 5.132 5.137 60,622 -0.06(-1.20%)
Dec 12, 2012 5.266 5.266 5.189 5.199 44,657 -0.06(-1.18%)
Dec 11, 2012 5.266 5.272 5.240 5.261 35,912 +0.03(+0.59%)
Dec 10, 2012 5.287 5.287 5.189 5.230 36,383 -0.05(-0.88%)
Dec 07, 2012 5.277 5.292 5.256 5.277 60,031 +0.01(+0.20%)
Dec 06, 2012 5.261 5.292 5.246 5.266 30,283 +0.01(+0.20%)
Dec 05, 2012 5.303 5.323 5.246 5.256 73,403 -0.02(-0.39%)
Dec 04, 2012 5.266 5.308 5.261 5.277 35,386 +0.03(+0.49%)
Nov 30, 2012 5.292 5.318 5.246 5.251 102,999 -0.02(-0.30%)
Nov 29, 2012 5.272 5.309 5.240 5.266 81,693 +0.03(+0.49%)
Nov 28, 2012 5.189 5.246 5.157 5.240 47,586 +0.05(+1.00%)
Nov 27, 2012 5.215 5.272 5.183 5.189 72,386 -0.04(-0.79%)
Nov 26, 2012 5.220 5.297 5.194 5.230 66,400 +0.01(+0.20%)
Nov 23, 2012 5.189 5.250 5.170 5.220 23,673 +0.03(+0.50%)
Nov 21, 2012 5.225 5.225 5.059 5.194 131,093 +0.02(+0.30%)
Nov 20, 2012 5.209 5.287 5.152 5.178 66,547 -0.03(-0.50%)
Nov 19, 2012 5.002 5.204 4.981 5.204 103,636 +0.20(+3.93%)
Nov 16, 2012 4.841 5.038 4.821 5.007 253,406 +0.15(+2.99%)
Nov 15, 2012 4.971 4.971 4.789 4.862 170,170 -0.07(-1.47%)
Nov 14, 2012 5.038 5.067 4.935 4.935 107,564 -0.12(-2.36%)
Nov 13, 2012 5.059 5.163 5.038 5.054 128,677 -0.04(-0.81%)
Nov 12, 2012 5.121 5.151 5.055 5.095 69,060 -0.01(-0.10%)
Nov 09, 2012 5.141 5.141 4.943 5.100 132,433 +0.01(+0.20%)
Nov 08, 2012 5.192 5.197 5.090 5.090 93,463 -0.09(-1.77%)
Nov 07, 2012 5.253 5.279 5.167 5.182 87,375 -0.14(-2.58%)
Nov 06, 2012 5.233 5.350 5.141 5.319 70,553 +0.18(+3.47%)
Nov 05, 2012 5.294 5.364 5.136 5.141 142,104 -0.16(-3.07%)
Nov 02, 2012 5.391 5.452 5.304 5.304 108,746 -0.07(-1.23%)
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.