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

Umh Properties (NY: UMH )

15.77 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 7, 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 (%)
Jun 30, 2015 6.295 6.295 6.218 6.225 82,581 -0.04(-0.71%)
Jun 29, 2015 6.314 6.403 6.269 6.269 127,059 -0.06(-1.00%)
Jun 26, 2015 6.199 6.345 6.183 6.333 372,324 +0.12(+1.94%)
Jun 25, 2015 6.282 6.282 6.212 6.212 97,241 -0.03(-0.41%)
Jun 24, 2015 6.288 6.295 6.237 6.237 56,807 -0.05(-0.81%)
Jun 23, 2015 6.352 6.352 6.225 6.288 121,502 -0.08(-1.20%)
Jun 22, 2015 6.352 6.422 6.352 6.365 85,781 +0.03(+0.50%)
Jun 19, 2015 6.187 6.377 6.174 6.333 316,375 +0.15(+2.47%)
Jun 18, 2015 6.079 6.180 6.079 6.180 131,395 +0.10(+1.67%)
Jun 17, 2015 6.060 6.079 6.047 6.079 97,050 +0.03(+0.42%)
Jun 16, 2015 5.971 6.053 5.971 6.053 259,651 +0.08(+1.38%)
Jun 15, 2015 6.053 6.058 5.964 5.971 269,343 -0.04(-0.74%)
Jun 12, 2015 6.009 6.053 5.983 6.015 182,711 -0.03(-0.42%)
Jun 11, 2015 6.066 6.091 6.015 6.041 193,376 -0.03(-0.42%)
Jun 10, 2015 6.085 6.130 6.034 6.066 171,816 -0.03(-0.42%)
Jun 09, 2015 6.136 6.149 6.072 6.091 88,379 -0.03(-0.52%)
Jun 08, 2015 6.098 6.142 6.079 6.123 76,480 +0.01(+0.10%)
Jun 05, 2015 6.110 6.110 6.079 6.117 77,853 -0.03(-0.41%)
Jun 04, 2015 6.110 6.155 6.110 6.142 63,185 +0.02(+0.31%)
Jun 03, 2015 6.168 6.168 6.104 6.123 129,004 -0.05(-0.82%)
Jun 02, 2015 6.168 6.193 6.149 6.174 72,102 -0.03(-0.41%)
Jun 01, 2015 6.282 6.288 6.180 6.199 153,417 -0.07(-1.11%)
May 29, 2015 6.276 6.295 6.257 6.269 98,116 -0.02(-0.30%)
May 28, 2015 6.257 6.295 6.257 6.288 73,722 +0.03(+0.51%)
May 27, 2015 6.231 6.288 6.231 6.257 93,815 +0.01(+0.10%)
May 26, 2015 6.269 6.282 6.218 6.250 86,346 -0.03(-0.51%)
May 22, 2015 6.257 6.282 6.282 6.282 108,315 +0.03(+0.41%)
May 21, 2015 6.276 6.276 6.225 6.257 60,278 -0.01(-0.20%)
May 20, 2015 6.269 6.282 6.225 6.269 66,924 +0.00(+0.00%)
May 19, 2015 6.301 6.301 6.237 6.269 56,105 -0.03(-0.50%)
May 18, 2015 6.352 6.352 6.295 6.301 81,253 -0.03(-0.40%)
May 15, 2015 6.320 6.352 6.288 6.326 143,743 -0.03(-0.40%)
May 14, 2015 6.339 6.358 6.320 6.352 72,776 +0.03(+0.40%)
May 13, 2015 6.339 6.390 6.295 6.326 146,679 -0.01(-0.20%)
May 12, 2015 6.314 6.352 6.227 6.339 98,073 -0.04(-0.59%)
May 11, 2015 6.402 6.420 6.364 6.377 115,021 -0.01(-0.20%)
May 08, 2015 6.370 6.408 6.295 6.389 76,318 +0.11(+1.69%)
May 07, 2015 6.302 6.314 6.246 6.283 73,888 +0.04(+0.70%)
May 06, 2015 6.258 6.277 6.187 6.239 99,117 +0.02(+0.30%)
May 05, 2015 6.302 6.308 6.208 6.221 129,546 -0.10(-1.58%)
May 04, 2015 6.352 6.352 6.314 6.320 75,434 -0.01(-0.10%)
May 01, 2015 6.283 6.395 6.283 6.327 91,508 +0.04(+0.70%)
Apr 30, 2015 6.408 6.435 6.258 6.283 146,625 -0.16(-2.42%)
Apr 29, 2015 6.476 6.476 6.402 6.439 76,383 -0.06(-0.96%)
Apr 28, 2015 6.489 6.501 6.414 6.501 185,386 +0.02(+0.29%)
Apr 27, 2015 6.445 6.533 6.389 6.483 160,119 +0.04(+0.58%)
Apr 24, 2015 6.389 6.445 6.377 6.445 71,394 +0.06(+0.88%)
Apr 23, 2015 6.364 6.420 6.364 6.389 81,413 +0.00(+0.00%)
Apr 22, 2015 6.364 6.414 6.347 6.389 91,032 +0.01(+0.20%)
Apr 21, 2015 6.402 6.426 6.345 6.377 64,464 -0.02(-0.39%)
Apr 20, 2015 6.364 6.426 6.345 6.402 68,044 +0.06(+0.88%)
Apr 17, 2015 6.364 6.395 6.327 6.345 88,508 -0.06(-0.97%)
Apr 16, 2015 6.395 6.408 6.353 6.408 66,953 +0.02(+0.39%)
Apr 15, 2015 6.433 6.445 6.333 6.383 151,720 -0.06(-0.97%)
Apr 14, 2015 6.476 6.495 6.433 6.445 85,767 -0.06(-0.86%)
Apr 13, 2015 6.476 6.520 6.458 6.501 61,694 -0.01(-0.19%)
Apr 10, 2015 6.545 6.576 6.461 6.514 125,363 -0.02(-0.29%)
Apr 09, 2015 6.639 6.639 6.433 6.533 131,638 -0.09(-1.41%)
Apr 08, 2015 6.539 6.632 6.520 6.626 178,023 +0.11(+1.72%)
Apr 07, 2015 6.489 6.551 6.458 6.514 149,472 +0.03(+0.48%)
Apr 06, 2015 6.383 6.489 6.370 6.483 72,311 +0.09(+1.46%)
Apr 02, 2015 6.445 6.389 6.389 6.389 118,443 -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.