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

Umh Properties (NY: UMH )

16.04 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 5.780 5.780 5.780 5.816 191,697 +0.02(+0.31%)
Jan 29, 2015 5.780 5.840 5.761 5.798 146,050 +0.01(+0.10%)
Jan 28, 2015 5.840 5.840 5.780 5.792 119,606 -0.03(-0.52%)
Jan 27, 2015 5.828 5.876 5.786 5.822 97,157 -0.04(-0.62%)
Jan 26, 2015 5.798 5.876 5.780 5.858 95,870 +0.04(+0.62%)
Jan 23, 2015 5.900 5.900 5.804 5.822 55,862 -0.08(-1.43%)
Jan 22, 2015 5.768 5.911 5.731 5.906 139,479 +0.18(+3.16%)
Jan 21, 2015 5.743 5.755 5.719 5.725 78,817 -0.02(-0.32%)
Jan 20, 2015 5.822 5.831 5.737 5.743 92,858 -0.08(-1.35%)
Jan 16, 2015 5.731 5.828 5.731 5.822 67,092 +0.10(+1.69%)
Jan 15, 2015 5.870 5.882 5.725 5.725 140,726 -0.18(-2.97%)
Jan 14, 2015 5.828 5.900 5.828 5.900 102,548 +0.02(+0.31%)
Jan 13, 2015 5.876 5.906 5.858 5.882 99,675 +0.02(+0.31%)
Jan 12, 2015 5.919 5.919 5.822 5.864 69,607 -0.05(-0.82%)
Jan 09, 2015 5.882 5.937 5.876 5.912 40,310 +0.00(+0.00%)
Jan 08, 2015 5.888 5.919 5.882 5.912 81,269 +0.04(+0.72%)
Jan 07, 2015 5.810 5.882 5.774 5.870 76,083 +0.09(+1.57%)
Jan 06, 2015 5.828 5.876 5.780 5.780 96,428 -0.04(-0.62%)
Jan 05, 2015 5.798 5.858 5.798 5.816 77,790 +0.02(+0.31%)
Jan 02, 2015 5.774 5.798 5.749 5.798 86,251 +0.03(+0.52%)
Dec 31, 2014 5.768 5.768 5.768 5.768 216,747 +0.00(+0.00%)
Dec 30, 2014 5.761 5.792 5.755 5.768 72,871 -0.02(-0.31%)
Dec 29, 2014 5.737 5.786 5.731 5.786 123,323 +0.03(+0.52%)
Dec 26, 2014 5.786 5.786 5.737 5.755 110,251 -0.01(-0.21%)
Dec 24, 2014 5.786 5.768 5.768 5.768 39,408 -0.02(-0.31%)
Dec 23, 2014 5.792 5.822 5.761 5.786 152,691 +0.01(+0.21%)
Dec 22, 2014 5.792 5.864 5.768 5.774 103,758 -0.02(-0.42%)
Dec 19, 2014 5.798 5.888 5.786 5.798 395,658 -0.02(-0.41%)
Dec 18, 2014 5.780 5.822 5.749 5.822 91,886 +0.07(+1.15%)
Dec 17, 2014 5.677 5.761 5.659 5.755 194,112 +0.11(+2.03%)
Dec 16, 2014 5.526 5.677 5.508 5.641 193,451 +0.11(+2.08%)
Dec 15, 2014 5.526 5.629 5.466 5.526 310,877 +0.03(+0.55%)
Dec 12, 2014 5.556 5.647 5.490 5.496 165,219 -0.12(-2.15%)
Dec 11, 2014 5.586 5.647 5.586 5.617 158,831 +0.00(+0.00%)
Dec 10, 2014 5.611 5.665 5.604 5.617 107,999 -0.06(-1.06%)
Dec 09, 2014 5.508 5.689 5.441 5.677 171,775 +0.13(+2.40%)
Dec 08, 2014 5.707 5.719 5.544 5.544 162,316 -0.16(-2.86%)
Dec 05, 2014 5.707 5.725 5.695 5.707 102,555 -0.01(-0.11%)
Dec 04, 2014 5.701 5.755 5.695 5.713 130,920 +0.00(+0.00%)
Dec 03, 2014 5.731 5.737 5.701 5.713 131,142 -0.02(-0.42%)
Dec 02, 2014 5.713 5.774 5.695 5.737 137,052 +0.03(+0.53%)
Dec 01, 2014 5.786 5.816 5.707 5.707 83,652 -0.08(-1.36%)
Nov 28, 2014 5.858 5.900 5.774 5.786 119,649 -0.07(-1.14%)
Nov 26, 2014 5.816 5.852 5.852 5.852 86,433 +0.03(+0.52%)
Nov 25, 2014 5.792 5.828 5.786 5.822 100,367 +0.02(+0.42%)
Nov 24, 2014 5.780 5.828 5.774 5.798 76,200 +0.01(+0.21%)
Nov 21, 2014 5.840 5.840 5.768 5.786 89,896 +0.00(+0.00%)
Nov 20, 2014 5.761 5.798 5.761 5.786 75,373 -0.01(-0.10%)
Nov 19, 2014 5.840 5.840 5.774 5.792 99,922 -0.04(-0.72%)
Nov 18, 2014 5.852 5.870 5.828 5.834 117,659 -0.02(-0.41%)
Nov 17, 2014 5.888 5.931 5.846 5.858 156,857 -0.02(-0.41%)
Nov 14, 2014 5.858 5.882 5.846 5.882 159,071 +0.01(+0.21%)
Nov 13, 2014 5.882 5.931 5.858 5.870 74,392 -0.04(-0.72%)
Nov 12, 2014 5.883 5.918 5.871 5.912 116,703 +0.01(+0.10%)
Nov 11, 2014 5.912 5.936 5.888 5.907 143,680 -0.02(-0.40%)
Nov 10, 2014 5.901 5.930 5.871 5.930 123,879 +0.03(+0.50%)
Nov 07, 2014 5.883 5.901 5.841 5.901 78,699 +0.00(+0.00%)
Nov 06, 2014 5.912 5.930 5.883 5.901 95,935 -0.01(-0.20%)
Nov 05, 2014 5.859 5.924 5.853 5.912 73,909 +0.05(+0.81%)
Nov 04, 2014 5.859 5.877 5.835 5.865 93,338 -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.