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 (%)
Feb 28, 2017 10.38 10.51 10.37 10.46 291,289 +0.04(+0.41%)
Feb 27, 2017 10.32 10.44 10.29 10.42 218,556 +0.11(+1.02%)
Feb 24, 2017 10.31 10.35 10.26 10.32 143,525 +0.00(+0.00%)
Feb 23, 2017 10.24 10.34 10.15 10.32 136,201 +0.08(+0.83%)
Feb 22, 2017 10.27 10.27 10.19 10.23 61,163 -0.04(-0.34%)
Feb 21, 2017 10.12 10.27 10.08 10.27 200,322 +0.19(+1.89%)
Feb 17, 2017 10.08 10.08 10.08 0 +0.06(+0.56%)
Feb 16, 2017 10.04 10.13 9.992 10.02 117,746 +0.01(+0.07%)
Feb 15, 2017 10.03 10.13 9.886 10.01 138,184 -0.13(-1.32%)
Feb 14, 2017 10.25 10.28 10.11 10.15 99,579 -0.17(-1.64%)
Feb 13, 2017 10.47 10.50 10.28 10.32 95,088 -0.13(-1.28%)
Feb 10, 2017 10.35 10.51 10.31 10.45 254,062 +0.04(+0.40%)
Feb 09, 2017 10.35 10.44 10.32 10.41 104,395 +0.10(+0.94%)
Feb 08, 2017 10.36 10.40 10.19 10.31 113,236 -0.01(-0.07%)
Feb 07, 2017 10.28 10.39 10.21 10.32 131,851 +0.09(+0.88%)
Feb 06, 2017 10.39 10.39 10.21 10.23 105,311 -0.13(-1.21%)
Feb 03, 2017 10.30 10.37 10.23 10.35 104,821 +0.11(+1.09%)
Feb 02, 2017 10.23 10.28 10.14 10.24 79,140 +0.02(+0.20%)
Feb 01, 2017 10.21 10.32 10.13 10.22 135,942 +0.02(+0.20%)
Jan 31, 2017 10.29 10.35 10.17 10.20 197,663 -0.05(-0.48%)
Jan 30, 2017 10.41 10.42 10.22 10.25 222,386 -0.17(-1.60%)
Jan 27, 2017 10.37 10.44 10.21 10.41 224,224 +0.02(+0.20%)
Jan 26, 2017 10.41 10.44 10.37 10.39 144,579 -0.02(-0.20%)
Jan 25, 2017 10.36 10.44 10.32 10.41 112,248 +0.05(+0.47%)
Jan 24, 2017 10.17 10.46 10.09 10.37 123,575 +0.20(+1.99%)
Jan 23, 2017 9.781 10.24 9.781 10.16 156,016 +0.24(+2.46%)
Jan 20, 2017 9.886 9.949 9.809 9.921 77,669 +0.00(+0.00%)
Jan 19, 2017 9.900 9.935 9.747 9.921 123,869 +0.01(+0.14%)
Jan 18, 2017 9.893 9.956 9.830 9.907 89,136 +0.08(+0.78%)
Jan 17, 2017 9.900 9.962 9.726 9.830 101,944 -0.17(-1.67%)
Jan 13, 2017 9.997 9.997 9.997 0 +0.10(+0.98%)
Jan 12, 2017 10.03 10.03 9.795 9.900 94,037 -0.17(-1.66%)
Jan 11, 2017 10.03 10.09 9.936 10.07 70,641 -0.03(-0.28%)
Jan 10, 2017 9.997 10.11 9.907 10.09 79,587 +0.10(+1.05%)
Jan 09, 2017 10.15 10.21 9.956 9.990 116,857 -0.13(-1.24%)
Jan 06, 2017 10.16 10.24 10.09 10.12 99,820 -0.15(-1.42%)
Jan 05, 2017 10.41 10.41 10.21 10.26 154,317 -0.20(-1.93%)
Jan 04, 2017 10.46 10.55 10.40 10.46 168,438 +0.04(+0.40%)
Jan 03, 2017 10.53 10.56 10.32 10.42 218,991 -0.06(-0.53%)
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%)
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.