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 (%)
Sep 30, 2014 5.612 5.666 5.565 5.636 156,880 +0.02(+0.42%)
Sep 29, 2014 5.601 5.612 5.535 5.612 160,089 +0.01(+0.11%)
Sep 26, 2014 5.565 5.618 5.523 5.606 99,205 +0.04(+0.75%)
Sep 25, 2014 5.636 5.636 5.547 5.565 104,375 -0.06(-1.05%)
Sep 24, 2014 5.624 5.648 5.612 5.624 71,359 +0.00(+0.00%)
Sep 23, 2014 5.642 5.666 5.618 5.624 81,955 -0.03(-0.52%)
Sep 22, 2014 5.731 5.731 5.642 5.654 114,914 -0.10(-1.75%)
Sep 19, 2014 5.713 5.755 5.649 5.755 249,478 +0.05(+0.83%)
Sep 18, 2014 5.778 5.784 5.707 5.707 102,242 -0.07(-1.23%)
Sep 17, 2014 5.755 5.808 5.755 5.778 114,506 +0.02(+0.31%)
Sep 16, 2014 5.725 5.790 5.719 5.761 121,990 +0.04(+0.73%)
Sep 15, 2014 5.820 5.820 5.713 5.719 193,510 -0.09(-1.63%)
Sep 12, 2014 5.939 5.951 5.802 5.814 171,487 -0.17(-2.78%)
Sep 11, 2014 6.016 6.040 5.945 5.980 124,529 -0.07(-1.18%)
Sep 10, 2014 6.117 6.117 6.016 6.051 138,763 -0.05(-0.87%)
Sep 09, 2014 6.117 6.117 6.093 6.105 94,219 -0.01(-0.19%)
Sep 08, 2014 6.087 6.117 6.081 6.117 50,961 +0.04(+0.59%)
Sep 05, 2014 6.063 6.087 6.063 6.081 44,283 +0.00(+0.00%)
Sep 04, 2014 6.099 6.099 6.081 6.081 49,759 -0.02(-0.29%)
Sep 03, 2014 6.170 6.176 6.081 6.099 124,859 -0.07(-1.06%)
Sep 02, 2014 6.099 6.170 6.066 6.164 133,103 +0.08(+1.37%)
Aug 29, 2014 6.069 6.081 6.081 6.081 69,782 +0.01(+0.10%)
Aug 28, 2014 6.051 6.093 6.028 6.075 85,156 +0.04(+0.59%)
Aug 27, 2014 6.028 6.051 6.016 6.040 54,497 +0.01(+0.20%)
Aug 26, 2014 6.022 6.051 5.998 6.028 156,886 +0.03(+0.49%)
Aug 25, 2014 6.004 6.028 6.004 5.998 55,488 -0.01(-0.20%)
Aug 22, 2014 6.028 6.028 5.992 6.010 80,143 -0.03(-0.49%)
Aug 21, 2014 6.016 6.045 6.004 6.040 40,134 +0.02(+0.30%)
Aug 20, 2014 5.980 6.028 5.951 6.022 75,010 +0.03(+0.49%)
Aug 19, 2014 5.951 5.992 5.933 5.992 148,211 +0.05(+0.80%)
Aug 18, 2014 5.945 5.962 5.903 5.945 84,547 +0.04(+0.60%)
Aug 15, 2014 5.974 5.980 5.879 5.909 132,383 -0.05(-0.90%)
Aug 14, 2014 5.968 5.980 5.951 5.962 74,092 -0.03(-0.49%)
Aug 13, 2014 5.980 6.004 5.891 5.992 100,612 -0.01(-0.10%)
Aug 12, 2014 5.963 6.004 5.963 5.998 170,980 +0.02(+0.39%)
Aug 11, 2014 5.911 5.975 5.905 5.975 155,471 +0.06(+1.08%)
Aug 08, 2014 5.817 5.934 5.817 5.911 177,239 +0.07(+1.20%)
Aug 07, 2014 5.823 5.841 5.794 5.841 83,441 +0.02(+0.30%)
Aug 06, 2014 5.806 5.876 5.730 5.823 73,201 +0.02(+0.30%)
Aug 05, 2014 5.742 5.817 5.742 5.806 74,865 +0.02(+0.40%)
Aug 04, 2014 5.718 5.794 5.689 5.782 81,455 +0.06(+1.12%)
Aug 01, 2014 5.800 5.805 5.707 5.718 99,242 -0.06(-1.01%)
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%)
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.