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

Umh Properties (NY: UMH )

15.84 -0.15 (-0.97%)
Streaming Delayed Price Updated: 3:45 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 (%)
Dec 30, 2016 10.48 10.48 10.48 0 +0.15(+1.48%)
Dec 29, 2016 10.17 10.37 10.16 10.32 145,170 +0.22(+2.13%)
Dec 28, 2016 10.10 10.16 10.07 10.11 102,506 +0.00(+0.00%)
Dec 27, 2016 10.02 10.26 9.949 10.11 143,979 +0.04(+0.42%)
Dec 23, 2016 10.07 10.07 10.07 0 +0.04(+0.42%)
Dec 22, 2016 10.01 10.05 9.935 10.03 58,255 +0.01(+0.14%)
Dec 21, 2016 10.19 10.35 9.969 10.01 320,681 -0.18(-1.78%)
Dec 20, 2016 10.13 10.27 9.983 10.19 243,006 +0.10(+1.03%)
Dec 19, 2016 9.607 10.16 9.587 10.09 297,220 +0.50(+5.23%)
Dec 16, 2016 9.350 9.642 9.350 9.587 502,892 +0.24(+2.61%)
Dec 15, 2016 9.266 9.482 9.162 9.343 215,083 +0.04(+0.45%)
Dec 14, 2016 9.399 9.412 9.238 9.301 138,579 -0.10(-1.04%)
Dec 13, 2016 9.204 9.419 9.127 9.399 179,247 +0.19(+2.04%)
Dec 12, 2016 9.148 9.273 9.044 9.211 352,010 -0.02(-0.23%)
Dec 09, 2016 9.461 9.545 9.218 9.231 169,728 -0.26(-2.71%)
Dec 08, 2016 9.190 9.517 9.190 9.489 198,019 +0.24(+2.64%)
Dec 07, 2016 9.218 9.343 9.183 9.245 129,374 +0.04(+0.45%)
Dec 06, 2016 9.134 9.266 9.071 9.204 106,127 +0.07(+0.76%)
Dec 05, 2016 9.071 9.134 9.023 9.134 75,611 +0.11(+1.23%)
Dec 02, 2016 8.981 9.099 8.960 9.023 100,030 +0.09(+1.01%)
Dec 01, 2016 9.099 9.106 8.821 8.932 128,114 -0.20(-2.21%)
Nov 30, 2016 9.252 9.252 9.106 9.134 132,801 -0.13(-1.43%)
Nov 29, 2016 9.252 9.329 9.225 9.266 190,897 +0.05(+0.53%)
Nov 28, 2016 9.183 9.259 9.155 9.218 124,422 +0.03(+0.30%)
Nov 25, 2016 9.099 9.211 9.099 9.190 68,155 +0.08(+0.92%)
Nov 23, 2016 9.106 9.106 9.106 0 -0.08(-0.91%)
Nov 22, 2016 9.030 9.245 9.030 9.190 115,671 +0.15(+1.69%)
Nov 21, 2016 8.960 9.085 8.960 9.037 138,885 +0.04(+0.46%)
Nov 18, 2016 8.953 9.009 8.904 8.995 230,236 +0.03(+0.31%)
Nov 17, 2016 9.085 9.113 8.953 8.967 95,404 -0.08(-0.92%)
Nov 16, 2016 9.078 9.134 9.023 9.050 187,412 -0.04(-0.46%)
Nov 15, 2016 9.252 9.308 9.064 9.092 153,472 -0.22(-2.39%)
Nov 14, 2016 9.190 9.385 9.057 9.315 297,098 +0.10(+1.06%)
Nov 11, 2016 8.480 9.399 8.480 9.218 492,267 +0.71(+8.35%)
Nov 10, 2016 8.333 8.542 7.985 8.507 229,035 +0.09(+1.08%)
Nov 09, 2016 8.328 8.417 8.239 8.417 214,709 +0.03(+0.33%)
Nov 08, 2016 8.266 8.400 8.232 8.389 136,826 +0.10(+1.16%)
Nov 07, 2016 8.108 8.335 8.074 8.293 161,899 +0.23(+2.89%)
Nov 04, 2016 8.053 8.108 7.978 8.060 104,424 +0.05(+0.69%)
Nov 03, 2016 8.005 8.067 7.950 8.005 168,144 +0.03(+0.43%)
Nov 02, 2016 8.095 8.095 7.956 7.971 112,909 -0.10(-1.19%)
Nov 01, 2016 8.321 8.321 8.060 8.067 122,814 -0.25(-2.97%)
Oct 31, 2016 8.273 8.341 8.211 8.314 84,679 +0.11(+1.34%)
Oct 28, 2016 8.239 8.300 8.170 8.204 68,362 -0.04(-0.50%)
Oct 27, 2016 8.341 8.355 8.211 8.245 119,492 -0.08(-0.99%)
Oct 26, 2016 8.458 8.465 8.328 8.328 158,706 -0.21(-2.41%)
Oct 25, 2016 8.513 8.554 8.423 8.534 127,199 +0.00(+0.00%)
Oct 24, 2016 8.602 8.712 8.410 8.534 121,912 +0.00(+0.00%)
Oct 21, 2016 8.424 8.599 8.424 8.534 165,852 +0.03(+0.32%)
Oct 20, 2016 8.383 8.527 8.369 8.506 178,277 +0.14(+1.64%)
Oct 19, 2016 8.211 8.431 8.177 8.369 239,083 +0.17(+2.09%)
Oct 18, 2016 8.074 8.280 8.033 8.197 133,848 +0.15(+1.88%)
Oct 17, 2016 7.971 8.074 7.971 8.047 105,191 -0.01(-0.09%)
Oct 14, 2016 8.005 8.115 7.923 8.053 96,625 +0.02(+0.26%)
Oct 13, 2016 8.012 8.074 7.950 8.033 85,432 -0.02(-0.26%)
Oct 12, 2016 7.875 8.060 7.875 8.053 104,567 +0.18(+2.26%)
Oct 11, 2016 7.923 7.937 7.854 7.875 74,827 -0.08(-0.95%)
Oct 10, 2016 7.896 7.978 7.833 7.950 87,075 +0.04(+0.52%)
Oct 07, 2016 7.896 7.957 7.896 7.909 58,643 +0.01(+0.17%)
Oct 06, 2016 7.889 7.957 7.738 7.896 89,373 -0.01(-0.09%)
Oct 05, 2016 8.005 8.005 7.875 7.902 145,370 -0.09(-1.12%)
Oct 04, 2016 8.115 8.170 7.957 7.992 95,395 -0.14(-1.69%)
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.