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

Umh Properties (NY: UMH )

15.95 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 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 (%)
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%)
May 01, 2014 5.638 5.638 5.592 5.638 172,567 +0.00(+0.00%)
Apr 30, 2014 5.632 5.670 5.609 5.638 201,514 -0.01(-0.10%)
Apr 29, 2014 5.649 5.672 5.632 5.643 112,414 -0.01(-0.20%)
Apr 28, 2014 5.638 5.684 5.638 5.655 155,143 +0.02(+0.30%)
Apr 25, 2014 5.655 5.672 5.638 5.638 99,650 -0.02(-0.40%)
Apr 24, 2014 5.661 5.675 5.633 5.661 110,548 +0.03(+0.61%)
Apr 23, 2014 5.672 5.689 5.621 5.626 77,657 -0.05(-0.81%)
Apr 22, 2014 5.678 5.684 5.655 5.672 126,177 -0.01(-0.10%)
Apr 21, 2014 5.649 5.678 5.621 5.678 148,392 +0.02(+0.40%)
Apr 17, 2014 5.678 5.655 5.655 5.655 166,328 -0.02(-0.40%)
Apr 16, 2014 5.649 5.695 5.615 5.678 138,992 +0.03(+0.61%)
Apr 15, 2014 5.626 5.661 5.598 5.643 174,966 +0.00(+0.00%)
Apr 14, 2014 5.609 5.649 5.581 5.643 173,563 +0.05(+0.82%)
Apr 11, 2014 5.540 5.655 5.540 5.598 245,274 -0.01(-0.20%)
Apr 10, 2014 5.581 5.621 5.527 5.609 198,680 -0.04(-0.71%)
Apr 09, 2014 5.649 5.655 5.563 5.649 84,416 +0.00(+0.00%)
Apr 08, 2014 5.586 5.666 5.581 5.649 107,769 +0.06(+1.13%)
Apr 07, 2014 5.592 5.649 5.547 5.586 99,629 -0.01(-0.10%)
Apr 04, 2014 5.643 5.643 5.500 5.592 165,320 +0.00(+0.00%)
Apr 03, 2014 5.581 5.632 5.553 5.592 64,272 -0.01(-0.10%)
Apr 02, 2014 5.621 5.666 5.552 5.598 100,815 -0.01(-0.10%)
Apr 01, 2014 5.598 5.638 5.540 5.603 103,051 +0.01(+0.10%)
Mar 31, 2014 5.552 5.695 5.543 5.598 224,422 +0.05(+0.93%)
Mar 28, 2014 5.546 5.581 5.529 5.546 120,981 +0.01(+0.21%)
Mar 27, 2014 5.489 5.575 5.455 5.535 133,102 +0.05(+0.83%)
Mar 26, 2014 5.592 5.592 5.478 5.489 167,105 -0.06(-1.13%)
Mar 25, 2014 5.523 5.603 5.489 5.552 154,687 +0.04(+0.73%)
Mar 24, 2014 5.495 5.540 5.397 5.512 156,666 +0.00(+0.00%)
Mar 21, 2014 5.443 5.512 5.432 5.512 479,149 +0.07(+1.37%)
Mar 20, 2014 5.386 5.443 5.363 5.437 117,373 +0.02(+0.32%)
Mar 19, 2014 5.449 5.466 5.392 5.420 1,136,397 -0.05(-0.84%)
Mar 18, 2014 5.466 5.466 5.420 5.466 168,173 +0.02(+0.42%)
Mar 17, 2014 5.489 5.495 5.420 5.443 237,746 -0.02(-0.42%)
Mar 14, 2014 5.455 5.466 5.426 5.466 240,744 +0.01(+0.21%)
Mar 13, 2014 5.472 5.558 5.420 5.455 222,055 -0.02(-0.31%)
Mar 12, 2014 5.420 5.472 5.340 5.472 127,999 +0.01(+0.10%)
Mar 11, 2014 5.466 5.466 5.386 5.466 76,736 -0.02(-0.42%)
Mar 10, 2014 5.415 5.489 5.380 5.489 97,716 +0.06(+1.05%)
Mar 07, 2014 5.478 5.483 5.340 5.432 66,381 -0.02(-0.32%)
Mar 06, 2014 5.437 5.460 5.370 5.449 306,947 +0.04(+0.74%)
Mar 05, 2014 5.409 5.432 5.374 5.409 50,462 -0.02(-0.32%)
Mar 04, 2014 5.363 5.437 5.340 5.426 225,883 +0.13(+2.38%)
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.