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

Umh Properties (NY: UMH )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.892 5.980 5.793 5.793 187,303 -0.14(-2.41%)
May 30, 2013 5.875 6.002 5.875 5.936 41,046 +0.09(+1.50%)
May 29, 2013 5.980 5.991 5.842 5.848 154,471 -0.16(-2.74%)
May 28, 2013 6.040 6.068 5.985 6.013 58,491 +0.04(+0.74%)
May 24, 2013 6.035 6.051 5.947 5.969 68,003 -0.08(-1.27%)
May 23, 2013 6.101 6.101 6.018 6.046 72,213 -0.01(-0.09%)
May 22, 2013 6.189 6.189 6.046 6.051 65,041 -0.13(-2.05%)
May 21, 2013 6.134 6.178 6.134 6.178 53,690 +0.02(+0.36%)
May 20, 2013 6.106 6.183 6.097 6.156 64,046 +0.02(+0.27%)
May 17, 2013 6.145 6.145 6.107 6.139 99,784 +0.01(+0.09%)
May 16, 2013 6.062 6.134 6.062 6.134 46,445 +0.07(+1.18%)
May 15, 2013 6.029 6.079 6.007 6.062 116,055 +0.01(+0.09%)
May 13, 2013 6.062 6.084 6.007 6.057 136,022 +0.00(+0.00%)
May 10, 2013 6.132 6.165 6.032 6.057 138,277 -0.10(-1.67%)
May 09, 2013 6.187 6.241 6.100 6.160 76,198 -0.01(-0.09%)
May 08, 2013 6.073 6.246 5.981 6.165 137,235 +0.06(+1.06%)
May 07, 2013 5.949 6.105 5.943 6.100 70,301 +0.15(+2.45%)
May 06, 2013 5.976 5.986 5.932 5.954 99,573 -0.02(-0.36%)
May 03, 2013 6.035 6.019 5.959 5.976 105,737 +0.00(+0.00%)
May 02, 2013 5.949 6.008 5.938 5.976 48,126 +0.07(+1.19%)
May 01, 2013 5.949 5.949 5.884 5.905 166,225 -0.07(-1.18%)
Apr 30, 2013 5.949 5.997 5.911 5.976 107,416 +0.03(+0.45%)
Apr 29, 2013 5.932 6.014 5.932 5.949 119,655 +0.01(+0.18%)
Apr 26, 2013 5.976 5.965 5.911 5.938 106,978 -0.03(-0.45%)
Apr 25, 2013 5.976 6.116 5.944 5.965 96,807 +0.01(+0.09%)
Apr 24, 2013 5.938 5.976 5.911 5.959 67,180 +0.01(+0.09%)
Apr 23, 2013 5.905 5.954 5.824 5.954 107,310 +0.10(+1.76%)
Apr 22, 2013 5.895 5.916 5.786 5.851 34,017 -0.06(-1.10%)
Apr 19, 2013 5.895 5.922 5.868 5.916 97,342 +0.03(+0.46%)
Apr 18, 2013 5.949 5.949 5.792 5.889 157,678 -0.06(-1.00%)
Apr 17, 2013 5.965 5.965 5.840 5.949 120,317 -0.02(-0.27%)
Apr 16, 2013 5.959 5.965 5.922 5.965 83,872 +0.07(+1.19%)
Apr 15, 2013 5.992 6.024 5.895 5.895 168,860 -0.16(-2.68%)
Apr 12, 2013 5.981 6.089 5.959 6.057 176,536 +0.00(+0.00%)
Apr 11, 2013 5.857 6.078 5.808 6.057 337,748 +0.17(+2.94%)
Apr 10, 2013 5.765 5.895 5.754 5.884 131,605 +0.11(+1.87%)
Apr 09, 2013 5.900 5.900 5.770 5.776 62,980 -0.13(-2.20%)
Apr 08, 2013 5.765 5.922 5.759 5.905 51,532 +0.17(+3.02%)
Apr 05, 2013 5.673 5.759 5.630 5.732 37,693 +0.02(+0.38%)
Apr 04, 2013 5.727 5.792 5.684 5.711 78,489 -0.08(-1.40%)
Apr 03, 2013 5.743 5.935 5.711 5.792 87,571 +0.08(+1.32%)
Apr 02, 2013 5.657 5.743 5.651 5.716 123,602 +0.05(+0.96%)
Apr 01, 2013 5.559 5.700 5.532 5.662 201,699 +0.11(+1.95%)
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%)
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.