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

Umh Properties (NY: UMH )

15.57 -0.24 (-1.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 21, 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 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%)
Nov 03, 2014 5.942 5.978 5.841 5.877 186,590 -0.11(-1.88%)
Oct 31, 2014 5.995 5.995 5.901 5.990 114,878 +0.07(+1.20%)
Oct 30, 2014 5.794 5.984 5.794 5.918 99,693 +0.10(+1.73%)
Oct 29, 2014 5.829 5.853 5.740 5.818 117,837 -0.01(-0.20%)
Oct 28, 2014 5.776 5.829 5.752 5.829 101,003 +0.05(+0.92%)
Oct 27, 2014 5.782 5.806 5.752 5.776 131,911 -0.03(-0.51%)
Oct 24, 2014 5.835 5.835 5.764 5.806 58,417 -0.03(-0.51%)
Oct 23, 2014 5.859 5.859 5.806 5.835 79,301 +0.02(+0.41%)
Oct 22, 2014 5.829 5.835 5.776 5.812 70,140 -0.01(-0.10%)
Oct 21, 2014 5.723 5.824 5.723 5.818 125,594 +0.08(+1.45%)
Oct 20, 2014 5.693 5.735 5.693 5.735 160,181 +0.03(+0.52%)
Oct 17, 2014 5.746 5.746 5.652 5.705 118,827 -0.01(-0.10%)
Oct 16, 2014 5.628 5.735 5.610 5.711 135,078 +0.04(+0.73%)
Oct 15, 2014 5.669 5.723 5.628 5.669 195,853 -0.07(-1.14%)
Oct 14, 2014 5.705 5.782 5.699 5.735 192,134 +0.02(+0.31%)
Oct 13, 2014 5.657 5.735 5.646 5.717 151,789 +0.03(+0.52%)
Oct 10, 2014 5.657 5.735 5.646 5.687 132,724 -0.01(-0.21%)
Oct 09, 2014 5.717 5.729 5.687 5.699 86,964 -0.02(-0.31%)
Oct 08, 2014 5.652 5.723 5.616 5.717 133,845 +0.07(+1.15%)
Oct 07, 2014 5.652 5.680 5.646 5.652 80,591 -0.01(-0.10%)
Oct 06, 2014 5.681 5.681 5.652 5.657 61,850 -0.02(-0.42%)
Oct 03, 2014 5.699 5.705 5.646 5.681 61,417 +0.03(+0.52%)
Oct 02, 2014 5.616 5.687 5.616 5.652 61,122 +0.02(+0.42%)
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.