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

Umh Properties (NY: UMH )

15.89 -0.10 (-0.63%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Jul 31, 2014 5.747 5.823 5.742 5.777 155,641 -0.02(-0.40%)
Jul 30, 2014 5.765 5.806 5.718 5.800 96,003 +0.06(+1.12%)
Jul 29, 2014 5.712 5.753 5.701 5.736 95,102 +0.02(+0.41%)
Jul 28, 2014 5.683 5.724 5.672 5.712 75,049 +0.02(+0.31%)
Jul 25, 2014 5.742 5.765 5.683 5.695 118,878 -0.05(-0.81%)
Jul 24, 2014 5.806 5.823 5.724 5.742 111,258 -0.08(-1.30%)
Jul 23, 2014 5.788 5.823 5.788 5.817 100,029 +0.02(+0.40%)
Jul 22, 2014 5.800 5.811 5.794 5.794 66,898 +0.02(+0.30%)
Jul 21, 2014 5.794 5.800 5.736 5.777 58,163 -0.04(-0.70%)
Jul 18, 2014 5.753 5.823 5.742 5.817 83,740 +0.04(+0.71%)
Jul 17, 2014 5.759 5.806 5.742 5.777 94,183 -0.01(-0.20%)
Jul 16, 2014 5.771 5.811 5.759 5.788 97,218 +0.02(+0.30%)
Jul 15, 2014 5.811 5.816 5.765 5.771 112,321 -0.06(-1.00%)
Jul 14, 2014 5.794 5.841 5.794 5.829 107,537 +0.05(+0.91%)
Jul 11, 2014 5.829 5.830 5.777 5.777 86,862 -0.07(-1.20%)
Jul 10, 2014 5.811 5.852 5.788 5.846 59,875 -0.03(-0.50%)
Jul 09, 2014 5.922 5.928 5.870 5.876 77,772 -0.05(-0.79%)
Jul 08, 2014 5.911 5.957 5.911 5.922 76,799 +0.00(+0.00%)
Jul 07, 2014 5.940 5.963 5.911 5.922 104,092 -0.05(-0.78%)
Jul 03, 2014 5.946 5.969 5.969 5.969 59,701 +0.03(+0.49%)
Jul 02, 2014 5.870 5.957 5.869 5.940 86,176 +0.05(+0.89%)
Jul 01, 2014 5.846 5.887 5.800 5.887 140,699 +0.04(+0.70%)
Jun 30, 2014 5.823 5.852 5.794 5.846 146,197 +0.01(+0.20%)
Jun 27, 2014 5.771 5.835 5.771 5.835 235,644 +0.06(+1.11%)
Jun 26, 2014 5.782 5.823 5.749 5.771 48,521 -0.01(-0.20%)
Jun 25, 2014 5.742 5.788 5.730 5.782 129,839 +0.02(+0.30%)
Jun 24, 2014 5.753 5.777 5.742 5.765 107,238 -0.01(-0.10%)
Jun 23, 2014 5.771 5.783 5.744 5.771 98,770 -0.02(-0.40%)
Jun 20, 2014 5.765 5.817 5.736 5.794 251,574 +0.05(+0.81%)
Jun 19, 2014 5.742 5.771 5.730 5.747 118,961 +0.01(+0.20%)
Jun 18, 2014 5.730 5.742 5.701 5.736 76,674 +0.01(+0.20%)
Jun 17, 2014 5.730 5.736 5.683 5.724 121,999 +0.01(+0.10%)
Jun 16, 2014 5.712 5.736 5.696 5.718 107,008 +0.01(+0.10%)
Jun 13, 2014 5.707 5.724 5.654 5.712 75,102 +0.00(+0.00%)
Jun 12, 2014 5.730 5.730 5.660 5.712 106,895 -0.03(-0.51%)
Jun 11, 2014 5.730 5.742 5.660 5.742 162,778 -0.02(-0.40%)
Jun 10, 2014 5.806 5.806 5.718 5.765 138,314 -0.03(-0.50%)
Jun 06, 2014 5.753 5.794 5.741 5.794 112,987 +0.02(+0.30%)
Jun 05, 2014 5.695 5.788 5.695 5.777 103,165 +0.08(+1.43%)
Jun 04, 2014 5.683 5.712 5.672 5.695 69,900 +0.02(+0.41%)
Jun 03, 2014 5.736 5.753 5.666 5.672 189,309 -0.08(-1.32%)
Jun 02, 2014 5.800 5.800 5.718 5.747 95,665 -0.03(-0.60%)
May 30, 2014 5.742 5.782 5.736 5.782 96,511 +0.03(+0.61%)
May 29, 2014 5.759 5.771 5.727 5.747 67,855 -0.03(-0.50%)
May 28, 2014 5.759 5.817 5.724 5.777 148,846 -0.02(-0.30%)
May 27, 2014 5.806 5.829 5.782 5.794 217,844 -0.01(-0.20%)
May 23, 2014 5.771 5.806 5.806 5.806 111,512 +0.02(+0.40%)
May 22, 2014 5.742 5.782 5.730 5.782 52,644 +0.04(+0.71%)
May 21, 2014 5.718 5.747 5.718 5.742 95,752 +0.02(+0.41%)
May 20, 2014 5.677 5.736 5.677 5.718 166,020 +0.04(+0.72%)
May 19, 2014 5.631 5.677 5.619 5.677 99,839 +0.02(+0.41%)
May 16, 2014 5.596 5.660 5.584 5.654 104,147 +0.05(+0.94%)
May 15, 2014 5.625 5.625 5.578 5.602 199,761 -0.05(-0.83%)
May 14, 2014 5.683 5.683 5.625 5.648 175,811 -0.06(-1.02%)
May 13, 2014 5.689 5.753 5.689 5.707 183,830 +0.01(+0.10%)
May 12, 2014 5.781 5.781 5.695 5.701 175,848 -0.07(-1.29%)
May 09, 2014 5.666 5.787 5.666 5.775 105,663 +0.09(+1.51%)
May 08, 2014 5.724 5.735 5.684 5.689 91,366 -0.05(-0.90%)
May 07, 2014 5.678 5.752 5.672 5.741 169,218 +0.07(+1.31%)
May 06, 2014 5.689 5.712 5.649 5.666 142,792 -0.02(-0.40%)
May 05, 2014 5.678 5.712 5.678 5.689 58,118 -0.02(-0.30%)
May 02, 2014 5.661 5.718 5.661 5.706 160,498 +0.07(+1.22%)
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.