Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2012 5.294 5.320 5.248 5.253 102,956 -0.02(-0.30%)
Nov 29, 2012 5.274 5.311 5.243 5.269 81,659 +0.03(+0.49%)
Nov 28, 2012 5.191 5.248 5.160 5.243 47,566 +0.05(+1.00%)
Nov 27, 2012 5.217 5.274 5.186 5.191 72,356 -0.04(-0.79%)
Nov 26, 2012 5.222 5.300 5.196 5.232 66,372 +0.01(+0.20%)
Nov 23, 2012 5.191 5.252 5.173 5.222 23,663 +0.03(+0.50%)
Nov 21, 2012 5.227 5.227 5.061 5.196 131,038 +0.02(+0.30%)
Nov 20, 2012 5.212 5.289 5.154 5.180 66,519 -0.03(-0.50%)
Nov 19, 2012 5.004 5.206 4.983 5.206 103,593 +0.20(+3.93%)
Nov 16, 2012 4.843 5.040 4.823 5.009 253,300 +0.15(+2.98%)
Nov 15, 2012 4.973 4.973 4.791 4.864 170,098 -0.07(-1.47%)
Nov 14, 2012 5.040 5.069 4.937 4.937 107,519 -0.12(-2.36%)
Nov 13, 2012 5.061 5.165 5.040 5.056 128,624 -0.04(-0.81%)
Nov 12, 2012 5.123 5.153 5.057 5.097 69,031 -0.01(-0.10%)
Nov 09, 2012 5.143 5.143 4.945 5.103 132,377 +0.01(+0.20%)
Nov 08, 2012 5.194 5.199 5.092 5.092 93,424 -0.09(-1.77%)
Nov 07, 2012 5.255 5.281 5.169 5.184 87,339 -0.14(-2.58%)
Nov 06, 2012 5.235 5.352 5.143 5.321 70,523 +0.18(+3.47%)
Nov 05, 2012 5.296 5.367 5.138 5.143 142,045 -0.16(-3.07%)
Nov 02, 2012 5.393 5.454 5.306 5.306 108,700 -0.07(-1.23%)
Nov 01, 2012 5.378 5.479 5.367 5.372 64,889 +0.02(+0.38%)
Oct 31, 2012 5.632 5.632 5.291 5.352 185,029 -0.30(-5.23%)
Oct 26, 2012 5.698 5.647 5.647 5.647 27,295 -0.04(-0.72%)
Oct 25, 2012 5.703 5.708 5.678 5.688 19,615 +0.00(+0.00%)
Oct 24, 2012 5.688 5.729 5.678 5.688 29,656 +0.00(+0.00%)
Oct 23, 2012 5.678 5.698 5.663 5.688 80,595 +0.06(+1.09%)
Oct 19, 2012 5.744 5.800 5.627 5.627 48,410 -0.17(-2.99%)
Oct 18, 2012 5.785 5.907 5.708 5.800 70,606 +0.03(+0.53%)
Oct 17, 2012 5.724 5.780 5.652 5.770 187,381 +0.04(+0.62%)
Oct 16, 2012 5.775 5.780 5.714 5.734 67,222 -0.03(-0.53%)
Oct 15, 2012 5.810 5.892 5.729 5.765 78,987 -0.10(-1.74%)
Oct 12, 2012 5.943 5.973 5.861 5.866 57,140 -0.12(-1.96%)
Oct 11, 2012 6.019 6.024 5.882 5.983 87,378 -0.02(-0.25%)
Oct 10, 2012 6.040 6.040 5.892 5.999 39,914 -0.07(-1.17%)
Oct 09, 2012 6.146 6.146 6.045 6.070 24,175 -0.09(-1.49%)
Oct 08, 2012 6.177 6.187 6.127 6.162 13,604 -0.02(-0.25%)
Oct 05, 2012 6.197 6.213 6.172 6.177 30,467 -0.02(-0.25%)
Oct 04, 2012 6.152 6.192 6.152 6.192 21,648 +0.05(+0.83%)
Oct 03, 2012 6.152 6.162 6.106 6.141 38,770 -0.01(-0.08%)
Oct 02, 2012 6.146 6.162 6.090 6.146 31,747 +0.04(+0.67%)
Oct 01, 2012 6.111 6.126 6.045 6.106 39,229 +0.01(+0.17%)
Sep 28, 2012 6.090 6.162 5.989 6.096 50,422 +0.00(+0.00%)
Sep 27, 2012 6.009 6.111 5.958 6.096 32,975 +0.07(+1.18%)
Sep 26, 2012 6.085 6.126 5.983 6.024 50,473 -0.04(-0.67%)
Sep 25, 2012 6.152 6.162 6.065 6.065 105,344 -0.09(-1.41%)
Sep 24, 2012 6.116 6.187 6.065 6.152 64,844 +0.04(+0.67%)
Sep 21, 2012 6.014 6.126 5.938 6.111 137,927 +0.15(+2.56%)
Sep 20, 2012 5.841 5.973 5.841 5.958 27,961 +0.08(+1.30%)
Sep 19, 2012 5.882 5.948 5.759 5.882 98,919 -0.01(-0.09%)
Sep 18, 2012 5.999 6.040 5.861 5.887 73,679 -0.14(-2.36%)
Sep 17, 2012 6.009 6.029 5.897 6.029 35,251 +0.03(+0.42%)
Sep 14, 2012 5.943 6.029 5.902 6.004 98,161 +0.07(+1.11%)
Sep 13, 2012 5.882 5.953 5.810 5.938 71,146 +0.04(+0.60%)
Sep 12, 2012 5.933 5.933 5.794 5.902 32,570 -0.05(-0.77%)
Sep 11, 2012 5.933 5.958 5.887 5.948 38,367 +0.02(+0.26%)
Sep 10, 2012 5.887 5.958 5.759 5.933 88,399 -0.02(-0.34%)
Sep 07, 2012 5.856 5.953 5.795 5.953 47,381 +0.12(+2.01%)
Sep 06, 2012 5.684 5.846 5.683 5.836 60,489 +0.14(+2.50%)
Sep 05, 2012 5.678 5.729 5.678 5.693 34,793 +0.00(+0.00%)
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.