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 (%)
Jul 31, 2013 6.018 6.038 5.930 6.007 146,311 -0.01(-0.18%)
Jul 30, 2013 6.062 6.090 5.991 6.018 44,538 -0.01(-0.18%)
Jul 29, 2013 6.117 6.117 6.002 6.029 46,321 -0.07(-1.17%)
Jul 26, 2013 6.090 6.134 6.051 6.101 32,422 -0.03(-0.54%)
Jul 25, 2013 6.040 6.150 6.002 6.134 64,867 +0.10(+1.73%)
Jul 24, 2013 6.090 6.117 5.985 6.029 91,341 -0.08(-1.26%)
Jul 23, 2013 6.075 6.156 6.068 6.106 69,601 +0.02(+0.36%)
Jul 22, 2013 6.090 6.123 6.046 6.084 58,324 +0.01(+0.18%)
Jul 19, 2013 6.018 6.183 6.018 6.073 166,858 +0.03(+0.45%)
Jul 18, 2013 5.980 6.106 5.980 6.046 95,133 +0.07(+1.10%)
Jul 17, 2013 5.952 6.029 5.914 5.980 74,279 +0.01(+0.18%)
Jul 16, 2013 5.941 5.974 5.925 5.969 81,878 +0.02(+0.28%)
Jul 15, 2013 5.919 5.963 5.771 5.952 180,402 +0.01(+0.18%)
Jul 12, 2013 5.947 5.958 5.908 5.941 103,805 -0.03(-0.46%)
Jul 11, 2013 5.963 5.969 5.892 5.969 138,660 +0.01(+0.18%)
Jul 10, 2013 5.936 5.958 5.881 5.958 61,501 -0.04(-0.64%)
Jul 09, 2013 5.936 6.013 5.925 5.996 47,087 +0.07(+1.21%)
Jul 08, 2013 5.903 5.958 5.881 5.925 54,217 +0.06(+1.03%)
Jul 05, 2013 5.842 5.870 5.771 5.864 35,093 +0.07(+1.14%)
Jul 03, 2013 5.749 5.798 5.749 5.798 31,642 +0.01(+0.19%)
Jul 02, 2013 5.711 5.848 5.694 5.787 125,514 +0.07(+1.25%)
Jul 01, 2013 5.645 5.754 5.631 5.716 97,873 +0.07(+1.27%)
Jun 28, 2013 5.595 5.678 5.595 5.645 356,459 +0.05(+0.88%)
Jun 27, 2013 5.562 5.601 5.562 5.595 130,258 +0.05(+0.99%)
Jun 26, 2013 5.639 5.689 5.529 5.540 76,771 -0.09(-1.66%)
Jun 25, 2013 5.678 5.694 5.617 5.634 50,342 -0.02(-0.29%)
Jun 24, 2013 5.595 5.694 5.540 5.650 129,366 +0.05(+0.88%)
Jun 21, 2013 5.584 5.634 5.535 5.601 194,782 +0.03(+0.59%)
Jun 20, 2013 5.529 5.656 5.518 5.568 203,207 -0.05(-0.88%)
Jun 19, 2013 5.716 5.716 5.606 5.617 75,934 -0.10(-1.83%)
Jun 18, 2013 5.639 5.738 5.623 5.722 97,111 +0.08(+1.46%)
Jun 17, 2013 5.623 5.661 5.584 5.639 136,575 +0.00(+0.00%)
Jun 14, 2013 5.639 5.667 5.617 5.639 74,095 +0.00(+0.00%)
Jun 13, 2013 5.590 5.656 5.590 5.639 91,249 +0.01(+0.10%)
Jun 12, 2013 5.683 5.716 5.628 5.634 79,791 -0.07(-1.25%)
Jun 11, 2013 5.732 5.771 5.700 5.705 30,581 -0.07(-1.14%)
Jun 10, 2013 5.760 5.809 5.694 5.771 73,884 -0.02(-0.28%)
Jun 07, 2013 5.864 5.897 5.760 5.787 115,478 -0.02(-0.38%)
Jun 06, 2013 5.634 5.820 5.634 5.809 136,409 +0.16(+2.92%)
Jun 05, 2013 5.727 5.765 5.634 5.645 101,125 -0.07(-1.25%)
Jun 04, 2013 5.853 5.853 5.705 5.716 171,817 -0.10(-1.79%)
Jun 03, 2013 5.820 5.875 5.765 5.820 192,779 +0.03(+0.47%)
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%)
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.