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

Umh Properties (NY: UMH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 30, 2015 5.782 5.782 5.782 5.818 191,617 +0.02(+0.31%)
Jan 29, 2015 5.782 5.842 5.764 5.800 145,989 +0.01(+0.10%)
Jan 28, 2015 5.842 5.842 5.782 5.794 119,556 -0.03(-0.52%)
Jan 27, 2015 5.830 5.879 5.788 5.824 97,116 -0.04(-0.62%)
Jan 26, 2015 5.800 5.879 5.782 5.861 95,830 +0.04(+0.62%)
Jan 23, 2015 5.903 5.903 5.806 5.824 55,839 -0.08(-1.43%)
Jan 22, 2015 5.770 5.914 5.734 5.909 139,421 +0.18(+3.16%)
Jan 21, 2015 5.746 5.758 5.722 5.728 78,784 -0.02(-0.32%)
Jan 20, 2015 5.824 5.833 5.740 5.746 92,819 -0.08(-1.35%)
Jan 16, 2015 5.734 5.830 5.734 5.824 67,064 +0.10(+1.69%)
Jan 15, 2015 5.873 5.885 5.728 5.728 140,667 -0.18(-2.97%)
Jan 14, 2015 5.830 5.903 5.830 5.903 102,505 +0.02(+0.31%)
Jan 13, 2015 5.879 5.909 5.861 5.885 99,633 +0.02(+0.31%)
Jan 12, 2015 5.921 5.921 5.824 5.867 69,578 -0.05(-0.82%)
Jan 09, 2015 5.885 5.939 5.879 5.915 40,294 +0.00(+0.00%)
Jan 08, 2015 5.891 5.921 5.885 5.915 81,235 +0.04(+0.72%)
Jan 07, 2015 5.812 5.885 5.776 5.873 76,051 +0.09(+1.57%)
Jan 06, 2015 5.830 5.879 5.782 5.782 96,388 -0.04(-0.62%)
Jan 05, 2015 5.800 5.861 5.800 5.818 77,758 +0.02(+0.31%)
Jan 02, 2015 5.776 5.800 5.752 5.800 86,215 +0.03(+0.52%)
Dec 31, 2014 5.770 5.770 5.770 5.770 216,656 +0.00(+0.00%)
Dec 30, 2014 5.764 5.794 5.758 5.770 72,840 -0.02(-0.31%)
Dec 29, 2014 5.740 5.788 5.734 5.788 123,272 +0.03(+0.52%)
Dec 26, 2014 5.788 5.788 5.740 5.758 110,205 -0.01(-0.21%)
Dec 24, 2014 5.788 5.770 5.770 5.770 39,392 -0.02(-0.31%)
Dec 23, 2014 5.794 5.824 5.764 5.788 152,627 +0.01(+0.21%)
Dec 22, 2014 5.794 5.867 5.770 5.776 103,715 -0.02(-0.42%)
Dec 19, 2014 5.800 5.891 5.788 5.800 395,493 -0.02(-0.41%)
Dec 18, 2014 5.782 5.824 5.752 5.824 91,848 +0.07(+1.15%)
Dec 17, 2014 5.679 5.764 5.661 5.758 194,030 +0.11(+2.03%)
Dec 16, 2014 5.528 5.679 5.510 5.643 193,370 +0.11(+2.08%)
Dec 15, 2014 5.528 5.631 5.468 5.528 310,747 +0.03(+0.55%)
Dec 12, 2014 5.558 5.649 5.492 5.498 165,150 -0.12(-2.15%)
Dec 11, 2014 5.589 5.649 5.589 5.619 158,765 +0.00(+0.00%)
Dec 10, 2014 5.613 5.667 5.607 5.619 107,954 -0.06(-1.06%)
Dec 09, 2014 5.510 5.691 5.444 5.679 171,703 +0.13(+2.40%)
Dec 08, 2014 5.710 5.722 5.546 5.546 162,249 -0.16(-2.86%)
Dec 05, 2014 5.710 5.728 5.697 5.710 102,512 -0.01(-0.11%)
Dec 04, 2014 5.703 5.758 5.697 5.716 130,866 +0.00(+0.00%)
Dec 03, 2014 5.734 5.740 5.703 5.716 131,087 -0.02(-0.42%)
Dec 02, 2014 5.716 5.776 5.697 5.740 136,995 +0.03(+0.53%)
Dec 01, 2014 5.788 5.818 5.710 5.710 83,617 -0.08(-1.36%)
Nov 28, 2014 5.861 5.903 5.776 5.788 119,599 -0.07(-1.14%)
Nov 26, 2014 5.818 5.855 5.855 5.855 86,397 +0.03(+0.52%)
Nov 25, 2014 5.794 5.830 5.788 5.824 100,325 +0.02(+0.42%)
Nov 24, 2014 5.782 5.830 5.776 5.800 76,169 +0.01(+0.21%)
Nov 21, 2014 5.842 5.842 5.770 5.788 89,858 +0.00(+0.00%)
Nov 20, 2014 5.764 5.800 5.764 5.788 75,341 -0.01(-0.10%)
Nov 19, 2014 5.842 5.842 5.776 5.794 99,880 -0.04(-0.72%)
Nov 18, 2014 5.855 5.873 5.830 5.836 117,610 -0.02(-0.41%)
Nov 17, 2014 5.891 5.933 5.848 5.861 156,792 -0.02(-0.41%)
Nov 14, 2014 5.861 5.885 5.848 5.885 159,005 +0.01(+0.21%)
Nov 13, 2014 5.885 5.933 5.861 5.873 74,361 -0.04(-0.71%)
Nov 12, 2014 5.885 5.921 5.873 5.915 116,654 +0.01(+0.10%)
Nov 11, 2014 5.915 5.939 5.890 5.909 143,619 -0.02(-0.40%)
Nov 10, 2014 5.903 5.933 5.873 5.933 123,828 +0.03(+0.50%)
Nov 07, 2014 5.885 5.903 5.844 5.903 78,666 +0.00(+0.00%)
Nov 06, 2014 5.915 5.933 5.885 5.903 95,894 -0.01(-0.20%)
Nov 05, 2014 5.862 5.927 5.856 5.915 73,878 +0.05(+0.81%)
Nov 04, 2014 5.862 5.879 5.838 5.867 93,299 -0.01(-0.20%)
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.