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

Umh Properties (NY: UMH )

15.25 -0.29 (-1.87%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
Feb 28, 2013 5.398 5.419 5.344 5.344 84,947 -0.07(-1.38%)
Feb 27, 2013 5.414 5.451 5.387 5.419 91,976 +0.03(+0.59%)
Feb 26, 2013 5.382 5.421 5.344 5.387 88,640 -0.06(-1.17%)
Feb 22, 2013 5.435 5.467 5.392 5.451 50,678 +0.05(+0.89%)
Feb 21, 2013 5.414 5.462 5.376 5.403 63,647 -0.01(-0.20%)
Feb 20, 2013 5.499 5.499 5.414 5.414 99,659 -0.10(-1.74%)
Feb 19, 2013 5.510 5.510 5.440 5.510 77,702 +0.01(+0.19%)
Feb 15, 2013 5.424 5.499 5.414 5.499 150,463 +0.05(+0.88%)
Feb 14, 2013 5.419 5.462 5.408 5.451 55,320 +0.01(+0.20%)
Feb 13, 2013 5.446 5.470 5.419 5.440 74,609 -0.04(-0.68%)
Feb 12, 2013 5.425 5.478 5.425 5.478 72,595 -0.01(-0.10%)
Feb 11, 2013 5.452 5.488 5.399 5.483 73,961 +0.03(+0.58%)
Feb 08, 2013 5.389 5.473 5.389 5.452 66,719 +0.03(+0.48%)
Feb 07, 2013 5.462 5.462 5.383 5.425 40,162 -0.05(-0.86%)
Feb 06, 2013 5.431 5.473 5.425 5.473 35,920 +0.06(+1.06%)
Feb 04, 2013 5.399 5.467 5.399 5.415 59,825 -0.01(-0.19%)
Feb 01, 2013 5.410 5.452 5.399 5.425 101,787 +0.00(+0.00%)
Jan 31, 2013 5.441 5.499 5.415 5.425 48,720 +0.00(+0.00%)
Jan 30, 2013 5.457 5.462 5.415 5.425 27,654 -0.03(-0.58%)
Jan 29, 2013 5.452 5.462 5.431 5.457 112,691 +0.01(+0.10%)
Jan 28, 2013 5.441 5.462 5.389 5.452 53,993 +0.03(+0.48%)
Jan 25, 2013 5.488 5.494 5.404 5.425 56,376 -0.06(-1.05%)
Jan 24, 2013 5.525 5.535 5.451 5.483 108,956 -0.05(-0.95%)
Jan 23, 2013 5.535 5.551 5.494 5.535 78,337 +0.01(+0.09%)
Jan 22, 2013 5.441 5.535 5.420 5.530 81,670 +0.09(+1.64%)
Jan 18, 2013 5.441 5.488 5.368 5.441 81,012 -0.02(-0.29%)
Jan 17, 2013 5.378 5.457 5.362 5.457 73,316 +0.08(+1.56%)
Jan 16, 2013 5.389 5.389 5.357 5.373 23,350 -0.01(-0.10%)
Jan 15, 2013 5.331 5.378 5.289 5.378 118,828 +0.02(+0.29%)
Jan 14, 2013 5.389 5.389 5.321 5.362 40,479 -0.05(-0.97%)
Jan 11, 2013 5.431 5.436 5.368 5.415 44,686 -0.02(-0.29%)
Jan 10, 2013 5.656 5.703 5.404 5.431 50,157 -0.27(-4.78%)
Jan 09, 2013 5.719 5.756 5.661 5.703 46,519 -0.01(-0.18%)
Jan 08, 2013 5.635 5.719 5.635 5.714 21,740 +0.07(+1.21%)
Jan 07, 2013 5.588 5.703 5.588 5.646 47,038 +0.01(+0.09%)
Jan 04, 2013 5.640 5.719 5.619 5.640 31,990 +0.00(+0.00%)
Jan 03, 2013 5.651 5.714 5.635 5.640 33,543 +0.02(+0.28%)
Jan 02, 2013 5.492 5.693 5.415 5.625 182,984 +0.21(+3.87%)
Dec 31, 2012 5.326 5.425 5.321 5.415 52,265 +0.08(+1.47%)
Dec 28, 2012 5.289 5.411 5.268 5.336 48,545 +0.04(+0.69%)
Dec 27, 2012 5.373 5.373 5.248 5.300 43,026 -0.06(-1.17%)
Dec 26, 2012 5.504 5.504 5.289 5.362 26,133 -0.01(-0.20%)
Dec 24, 2012 5.404 5.420 5.300 5.373 24,580 -0.03(-0.49%)
Dec 21, 2012 5.410 5.420 5.305 5.399 228,886 -0.01(-0.19%)
Dec 20, 2012 5.310 5.420 5.294 5.410 52,681 +0.09(+1.67%)
Dec 19, 2012 5.226 5.326 5.216 5.321 42,179 +0.08(+1.50%)
Dec 18, 2012 5.247 5.252 5.200 5.242 61,283 -0.01(-0.10%)
Dec 17, 2012 5.273 5.273 4.996 5.247 81,739 +0.00(+0.00%)
Dec 14, 2012 5.153 5.247 5.137 5.247 56,492 +0.05(+1.01%)
Dec 13, 2012 5.247 5.284 5.189 5.195 59,945 -0.06(-1.20%)
Dec 12, 2012 5.326 5.326 5.247 5.258 44,159 -0.06(-1.18%)
Dec 11, 2012 5.326 5.332 5.300 5.321 35,511 +0.03(+0.59%)
Dec 10, 2012 5.347 5.347 5.247 5.289 35,977 -0.05(-0.88%)
Dec 07, 2012 5.336 5.352 5.315 5.336 59,361 +0.01(+0.20%)
Dec 06, 2012 5.321 5.352 5.305 5.326 29,945 +0.01(+0.20%)
Dec 05, 2012 5.362 5.383 5.305 5.315 72,584 -0.02(-0.39%)
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.