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

Umh Properties (NY: UMH )

15.72 +0.24 (+1.58%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 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 (%)
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%)
Oct 01, 2014 5.657 5.675 5.592 5.628 94,063 -0.01(-0.11%)
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%)
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.