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 (%)
Mar 28, 2013 5.538 5.575 5.500 5.554 308,430 +0.02(+0.29%)
Mar 27, 2013 5.500 5.565 5.489 5.538 44,352 -0.01(-0.10%)
Mar 26, 2013 5.543 5.548 5.489 5.543 52,655 +0.03(+0.49%)
Mar 25, 2013 5.581 5.586 5.489 5.516 58,250 -0.06(-1.16%)
Mar 22, 2013 5.511 5.592 5.473 5.581 77,739 +0.07(+1.28%)
Mar 21, 2013 5.494 5.543 5.429 5.511 55,073 +0.04(+0.69%)
Mar 20, 2013 5.467 5.489 5.419 5.473 36,447 +0.02(+0.30%)
Mar 19, 2013 5.507 5.511 5.424 5.457 67,050 -0.05(-0.98%)
Mar 18, 2013 5.457 5.575 5.429 5.511 82,121 +0.03(+0.49%)
Mar 15, 2013 5.462 5.511 5.435 5.484 175,360 +0.02(+0.30%)
Mar 14, 2013 5.413 5.473 5.375 5.467 118,908 +0.02(+0.30%)
Mar 13, 2013 5.467 5.473 5.397 5.451 91,136 -0.03(-0.59%)
Mar 12, 2013 5.521 5.543 5.462 5.484 49,744 -0.06(-1.17%)
Mar 11, 2013 5.565 5.570 5.516 5.548 26,415 -0.02(-0.29%)
Mar 08, 2013 5.565 5.592 5.538 5.565 48,768 +0.00(+0.00%)
Mar 07, 2013 5.494 5.586 5.489 5.565 83,042 +0.08(+1.38%)
Mar 06, 2013 5.532 5.532 5.462 5.489 41,223 -0.01(-0.20%)
Mar 05, 2013 5.489 5.521 5.467 5.500 70,665 +0.03(+0.59%)
Mar 04, 2013 5.457 5.489 5.419 5.467 68,330 +0.02(+0.30%)
Mar 01, 2013 5.429 5.526 5.381 5.451 67,483 +0.03(+0.60%)
Feb 28, 2013 5.473 5.494 5.419 5.419 83,783 -0.08(-1.38%)
Feb 27, 2013 5.489 5.527 5.462 5.494 90,716 +0.03(+0.59%)
Feb 26, 2013 5.457 5.497 5.419 5.462 87,426 -0.06(-1.17%)
Feb 22, 2013 5.511 5.543 5.467 5.527 49,984 +0.05(+0.89%)
Feb 21, 2013 5.489 5.538 5.451 5.478 62,775 -0.01(-0.20%)
Feb 20, 2013 5.575 5.575 5.489 5.489 98,294 -0.10(-1.74%)
Feb 19, 2013 5.586 5.586 5.516 5.586 76,638 +0.01(+0.19%)
Feb 15, 2013 5.500 5.575 5.489 5.575 148,403 +0.05(+0.88%)
Feb 14, 2013 5.494 5.538 5.484 5.527 54,563 +0.01(+0.20%)
Feb 13, 2013 5.521 5.546 5.494 5.516 73,587 -0.04(-0.68%)
Feb 12, 2013 5.501 5.554 5.501 5.554 71,601 -0.01(-0.10%)
Feb 11, 2013 5.527 5.564 5.474 5.559 72,948 +0.03(+0.58%)
Feb 08, 2013 5.463 5.549 5.463 5.527 65,806 +0.03(+0.48%)
Feb 07, 2013 5.538 5.538 5.458 5.501 39,612 -0.05(-0.86%)
Feb 06, 2013 5.506 5.549 5.501 5.549 35,428 +0.06(+1.06%)
Feb 04, 2013 5.474 5.543 5.474 5.490 59,006 -0.01(-0.19%)
Feb 01, 2013 5.485 5.527 5.474 5.501 100,393 +0.00(+0.00%)
Jan 31, 2013 5.517 5.575 5.490 5.501 48,053 +0.00(+0.00%)
Jan 30, 2013 5.533 5.538 5.490 5.501 27,275 -0.03(-0.58%)
Jan 29, 2013 5.527 5.538 5.506 5.533 111,148 +0.01(+0.10%)
Jan 28, 2013 5.517 5.538 5.463 5.527 53,254 +0.03(+0.48%)
Jan 25, 2013 5.564 5.570 5.479 5.501 55,604 -0.06(-1.05%)
Jan 24, 2013 5.602 5.612 5.526 5.559 107,464 -0.05(-0.95%)
Jan 23, 2013 5.612 5.628 5.570 5.612 77,265 +0.01(+0.09%)
Jan 22, 2013 5.517 5.612 5.495 5.607 80,552 +0.09(+1.64%)
Jan 18, 2013 5.517 5.564 5.442 5.517 79,903 -0.02(-0.29%)
Jan 17, 2013 5.453 5.533 5.437 5.533 72,312 +0.09(+1.56%)
Jan 16, 2013 5.463 5.463 5.432 5.448 23,030 -0.01(-0.10%)
Jan 15, 2013 5.405 5.453 5.363 5.453 117,201 +0.02(+0.29%)
Jan 14, 2013 5.463 5.463 5.394 5.437 39,925 -0.05(-0.97%)
Jan 11, 2013 5.506 5.511 5.442 5.490 44,074 -0.02(-0.29%)
Jan 10, 2013 5.735 5.782 5.479 5.506 49,470 -0.28(-4.78%)
Jan 09, 2013 5.798 5.836 5.740 5.782 45,882 -0.01(-0.18%)
Jan 08, 2013 5.713 5.798 5.713 5.793 21,442 +0.07(+1.21%)
Jan 07, 2013 5.665 5.782 5.665 5.724 46,394 +0.01(+0.09%)
Jan 04, 2013 5.719 5.798 5.697 5.719 31,552 +0.00(+0.00%)
Jan 03, 2013 5.729 5.793 5.713 5.719 33,083 +0.02(+0.28%)
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.