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

Umh Properties (NY: UMH )

15.72 -0.09 (-0.54%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Sep 30, 2014 5.610 5.663 5.563 5.634 156,945 +0.02(+0.42%)
Sep 29, 2014 5.598 5.610 5.533 5.610 160,156 +0.01(+0.11%)
Sep 26, 2014 5.563 5.616 5.521 5.604 99,246 +0.04(+0.75%)
Sep 25, 2014 5.634 5.634 5.545 5.563 104,418 -0.06(-1.05%)
Sep 24, 2014 5.622 5.646 5.610 5.622 71,389 +0.00(+0.00%)
Sep 23, 2014 5.640 5.663 5.616 5.622 81,989 -0.03(-0.52%)
Sep 22, 2014 5.729 5.729 5.640 5.652 114,962 -0.10(-1.75%)
Sep 19, 2014 5.711 5.752 5.646 5.752 249,582 +0.05(+0.83%)
Sep 18, 2014 5.776 5.782 5.705 5.705 102,285 -0.07(-1.23%)
Sep 17, 2014 5.752 5.806 5.752 5.776 114,554 +0.02(+0.31%)
Sep 16, 2014 5.723 5.788 5.717 5.758 122,041 +0.04(+0.73%)
Sep 15, 2014 5.818 5.818 5.711 5.717 193,591 -0.09(-1.63%)
Sep 12, 2014 5.936 5.948 5.800 5.812 171,559 -0.17(-2.78%)
Sep 11, 2014 6.013 6.037 5.942 5.978 124,581 -0.07(-1.18%)
Sep 10, 2014 6.114 6.114 6.013 6.049 138,821 -0.05(-0.87%)
Sep 09, 2014 6.114 6.114 6.090 6.102 94,258 -0.01(-0.19%)
Sep 08, 2014 6.084 6.114 6.079 6.114 50,982 +0.04(+0.59%)
Sep 05, 2014 6.061 6.084 6.061 6.079 44,301 +0.00(+0.00%)
Sep 04, 2014 6.096 6.096 6.079 6.079 49,780 -0.02(-0.29%)
Sep 03, 2014 6.167 6.173 6.079 6.096 124,911 -0.07(-1.06%)
Sep 02, 2014 6.096 6.167 6.063 6.162 133,159 +0.08(+1.37%)
Aug 29, 2014 6.067 6.079 6.079 6.079 69,811 +0.01(+0.10%)
Aug 28, 2014 6.049 6.090 6.025 6.073 85,191 +0.04(+0.59%)
Aug 27, 2014 6.025 6.049 6.013 6.037 54,520 +0.01(+0.20%)
Aug 26, 2014 6.019 6.049 5.995 6.025 156,952 +0.03(+0.49%)
Aug 25, 2014 6.001 6.025 6.001 5.995 55,511 -0.01(-0.20%)
Aug 22, 2014 6.025 6.025 5.990 6.007 80,176 -0.03(-0.49%)
Aug 21, 2014 6.013 6.043 6.001 6.037 40,151 +0.02(+0.30%)
Aug 20, 2014 5.978 6.025 5.948 6.019 75,042 +0.03(+0.50%)
Aug 19, 2014 5.948 5.990 5.930 5.990 148,273 +0.05(+0.80%)
Aug 18, 2014 5.942 5.960 5.901 5.942 84,583 +0.04(+0.60%)
Aug 15, 2014 5.972 5.978 5.877 5.907 132,439 -0.05(-0.90%)
Aug 14, 2014 5.966 5.978 5.948 5.960 74,123 -0.03(-0.50%)
Aug 13, 2014 5.978 6.001 5.889 5.990 100,654 -0.01(-0.10%)
Aug 12, 2014 5.961 6.001 5.961 5.995 171,052 +0.02(+0.39%)
Aug 11, 2014 5.908 5.972 5.902 5.972 155,536 +0.06(+1.08%)
Aug 08, 2014 5.815 5.931 5.815 5.908 177,313 +0.07(+1.20%)
Aug 07, 2014 5.821 5.838 5.792 5.838 83,476 +0.02(+0.30%)
Aug 06, 2014 5.803 5.873 5.727 5.821 73,232 +0.02(+0.30%)
Aug 05, 2014 5.739 5.815 5.739 5.803 74,897 +0.02(+0.40%)
Aug 04, 2014 5.716 5.792 5.687 5.780 81,489 +0.06(+1.12%)
Aug 01, 2014 5.797 5.802 5.704 5.716 99,283 -0.06(-1.01%)
Jul 31, 2014 5.745 5.821 5.739 5.774 155,706 -0.02(-0.40%)
Jul 30, 2014 5.762 5.803 5.716 5.797 96,043 +0.06(+1.12%)
Jul 29, 2014 5.710 5.751 5.698 5.733 95,142 +0.02(+0.41%)
Jul 28, 2014 5.681 5.722 5.670 5.710 75,080 +0.02(+0.31%)
Jul 25, 2014 5.739 5.762 5.681 5.693 118,928 -0.05(-0.81%)
Jul 24, 2014 5.803 5.821 5.722 5.739 111,304 -0.08(-1.30%)
Jul 23, 2014 5.786 5.821 5.786 5.815 100,071 +0.02(+0.40%)
Jul 22, 2014 5.797 5.809 5.792 5.792 66,926 +0.02(+0.30%)
Jul 21, 2014 5.792 5.797 5.733 5.774 58,187 -0.04(-0.70%)
Jul 18, 2014 5.751 5.821 5.739 5.815 83,775 +0.04(+0.71%)
Jul 17, 2014 5.757 5.803 5.739 5.774 94,222 -0.01(-0.20%)
Jul 16, 2014 5.768 5.809 5.757 5.786 97,258 +0.02(+0.30%)
Jul 15, 2014 5.809 5.814 5.762 5.768 112,368 -0.06(-1.00%)
Jul 14, 2014 5.792 5.838 5.792 5.827 107,582 +0.05(+0.91%)
Jul 11, 2014 5.827 5.828 5.774 5.774 86,899 -0.07(-1.20%)
Jul 10, 2014 5.809 5.850 5.786 5.844 59,900 -0.03(-0.50%)
Jul 09, 2014 5.920 5.926 5.867 5.873 77,804 -0.05(-0.79%)
Jul 08, 2014 5.908 5.955 5.908 5.920 76,831 +0.00(+0.00%)
Jul 07, 2014 5.937 5.961 5.908 5.920 104,135 -0.05(-0.78%)
Jul 03, 2014 5.943 5.966 5.966 5.966 59,726 +0.03(+0.49%)
Jul 02, 2014 5.867 5.955 5.867 5.937 86,212 +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.