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

Umh Properties (NY: UMH )

15.91 -0.08 (-0.49%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 20, 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 (%)
Aug 30, 2013 5.337 5.348 5.270 5.292 143,973 -0.07(-1.23%)
Aug 29, 2013 5.309 5.370 5.270 5.359 92,794 +0.04(+0.73%)
Aug 28, 2013 5.348 5.370 5.314 5.320 65,750 -0.02(-0.41%)
Aug 27, 2013 5.375 5.386 5.265 5.342 131,377 -0.09(-1.72%)
Aug 26, 2013 5.496 5.496 5.414 5.436 61,545 -0.04(-0.71%)
Aug 23, 2013 5.518 5.518 5.392 5.474 111,727 -0.05(-0.90%)
Aug 22, 2013 5.403 5.574 5.342 5.524 67,147 +0.15(+2.77%)
Aug 21, 2013 5.375 5.419 5.276 5.375 63,715 +0.02(+0.31%)
Aug 20, 2013 5.210 5.386 5.160 5.359 146,349 +0.20(+3.96%)
Aug 19, 2013 5.320 5.380 5.072 5.155 216,747 -0.15(-2.91%)
Aug 16, 2013 5.397 5.403 5.309 5.309 153,023 -0.11(-2.03%)
Aug 15, 2013 5.535 5.535 5.419 5.419 105,398 -0.14(-2.48%)
Aug 14, 2013 5.651 5.662 5.546 5.557 111,221 -0.13(-2.33%)
Aug 13, 2013 5.827 5.827 5.667 5.689 84,829 -0.15(-2.64%)
Aug 12, 2013 5.838 5.898 5.833 5.844 51,305 -0.06(-1.01%)
Aug 09, 2013 5.844 5.990 5.844 5.903 45,523 +0.07(+1.11%)
Aug 08, 2013 5.893 5.985 5.827 5.838 76,505 +0.01(+0.09%)
Aug 07, 2013 5.925 5.927 5.827 5.833 29,651 -0.09(-1.47%)
Aug 06, 2013 5.844 5.930 5.827 5.920 33,612 +0.07(+1.20%)
Aug 05, 2013 5.844 5.920 5.833 5.849 39,886 -0.01(-0.19%)
Aug 02, 2013 5.898 5.914 5.827 5.860 72,709 -0.04(-0.64%)
Aug 01, 2013 5.979 6.023 5.849 5.898 62,380 -0.03(-0.46%)
Jul 31, 2013 5.936 5.955 5.849 5.925 148,342 -0.01(-0.18%)
Jul 30, 2013 5.979 6.006 5.909 5.936 45,156 -0.01(-0.18%)
Jul 29, 2013 6.033 6.033 5.920 5.947 46,964 -0.07(-1.17%)
Jul 26, 2013 6.006 6.050 5.968 6.017 32,872 -0.03(-0.54%)
Jul 25, 2013 5.958 6.066 5.920 6.050 65,767 +0.10(+1.73%)
Jul 24, 2013 6.006 6.033 5.903 5.947 92,610 -0.08(-1.26%)
Jul 23, 2013 5.992 6.071 5.985 6.023 70,567 +0.02(+0.36%)
Jul 22, 2013 6.006 6.039 5.963 6.001 59,134 +0.01(+0.18%)
Jul 19, 2013 5.936 6.099 5.936 5.990 169,174 +0.03(+0.45%)
Jul 18, 2013 5.898 6.023 5.898 5.963 96,454 +0.07(+1.10%)
Jul 17, 2013 5.871 5.947 5.833 5.898 75,310 +0.01(+0.18%)
Jul 16, 2013 5.860 5.893 5.844 5.887 83,015 +0.02(+0.28%)
Jul 15, 2013 5.838 5.882 5.692 5.871 182,906 +0.01(+0.18%)
Jul 12, 2013 5.865 5.876 5.827 5.860 105,246 -0.03(-0.46%)
Jul 11, 2013 5.882 5.887 5.811 5.887 140,585 +0.01(+0.18%)
Jul 10, 2013 5.855 5.876 5.800 5.876 62,354 -0.04(-0.64%)
Jul 09, 2013 5.855 5.930 5.844 5.914 47,741 +0.07(+1.21%)
Jul 08, 2013 5.822 5.876 5.800 5.844 54,970 +0.06(+1.03%)
Jul 05, 2013 5.762 5.790 5.692 5.784 35,580 +0.07(+1.14%)
Jul 03, 2013 5.670 5.719 5.670 5.719 32,081 +0.01(+0.19%)
Jul 02, 2013 5.632 5.768 5.616 5.708 127,257 +0.07(+1.25%)
Jul 01, 2013 5.567 5.676 5.554 5.638 99,232 +0.07(+1.27%)
Jun 28, 2013 5.518 5.600 5.518 5.567 361,408 +0.05(+0.88%)
Jun 27, 2013 5.486 5.524 5.486 5.518 132,066 +0.05(+0.99%)
Jun 26, 2013 5.562 5.611 5.453 5.464 77,837 -0.09(-1.66%)
Jun 25, 2013 5.600 5.616 5.540 5.556 51,041 -0.02(-0.29%)
Jun 24, 2013 5.518 5.616 5.464 5.573 131,162 +0.05(+0.88%)
Jun 21, 2013 5.508 5.556 5.459 5.524 197,487 +0.03(+0.59%)
Jun 20, 2013 5.453 5.578 5.443 5.491 206,028 -0.05(-0.88%)
Jun 19, 2013 5.638 5.638 5.529 5.540 76,989 -0.10(-1.83%)
Jun 18, 2013 5.562 5.659 5.546 5.643 98,459 +0.08(+1.46%)
Jun 17, 2013 5.546 5.584 5.508 5.562 138,471 +0.00(+0.00%)
Jun 14, 2013 5.562 5.589 5.540 5.562 75,124 +0.00(+0.00%)
Jun 13, 2013 5.513 5.578 5.513 5.562 92,515 +0.01(+0.10%)
Jun 12, 2013 5.605 5.638 5.551 5.556 80,899 -0.07(-1.25%)
Jun 11, 2013 5.654 5.692 5.621 5.627 31,005 -0.07(-1.14%)
Jun 10, 2013 5.681 5.730 5.616 5.692 74,910 -0.02(-0.28%)
Jun 07, 2013 5.784 5.817 5.681 5.708 117,081 -0.02(-0.38%)
Jun 06, 2013 5.556 5.741 5.556 5.730 138,303 +0.16(+2.92%)
Jun 05, 2013 5.649 5.687 5.556 5.567 102,529 -0.07(-1.25%)
Jun 04, 2013 5.773 5.773 5.627 5.638 174,203 -0.10(-1.79%)
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.