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

Umh Properties (NY: UMH )

15.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 6.135 6.234 6.135 6.221 260,458 +0.14(+2.28%)
Jan 28, 2016 6.142 6.228 6.083 6.083 66,128 -0.02(-0.32%)
Jan 27, 2016 6.228 6.228 6.083 6.102 103,668 -0.16(-2.63%)
Jan 26, 2016 6.333 6.379 6.234 6.267 84,322 +0.01(+0.11%)
Jan 25, 2016 6.439 6.439 6.254 6.261 84,210 -0.18(-2.77%)
Jan 22, 2016 6.201 6.518 6.201 6.439 144,778 +0.10(+1.56%)
Jan 21, 2016 6.333 6.399 6.241 6.340 82,051 +0.07(+1.05%)
Jan 20, 2016 6.149 6.346 6.003 6.274 165,625 +0.06(+0.96%)
Jan 19, 2016 6.188 6.234 6.116 6.215 69,190 +0.09(+1.40%)
Jan 15, 2016 6.102 6.129 6.129 6.129 115,807 -0.05(-0.85%)
Jan 14, 2016 6.234 6.267 6.135 6.182 102,854 -0.02(-0.32%)
Jan 13, 2016 6.379 6.386 6.195 6.201 124,047 -0.18(-2.79%)
Jan 12, 2016 6.518 6.518 6.327 6.379 107,617 -0.09(-1.43%)
Jan 11, 2016 6.452 6.505 6.432 6.472 41,686 +0.04(+0.62%)
Jan 08, 2016 6.511 6.544 6.432 6.432 71,263 -0.07(-1.12%)
Jan 07, 2016 6.511 6.571 6.500 6.505 60,698 -0.13(-1.89%)
Jan 06, 2016 6.498 6.663 6.452 6.630 78,298 +0.04(+0.60%)
Jan 05, 2016 6.472 6.647 6.465 6.591 57,971 +0.14(+2.15%)
Jan 04, 2016 6.571 6.660 6.399 6.452 141,559 -0.22(-3.36%)
Dec 31, 2015 6.749 6.676 6.676 6.676 69,423 -0.07(-0.98%)
Dec 30, 2015 6.729 6.788 6.701 6.742 62,408 +0.00(+0.00%)
Dec 29, 2015 6.723 6.782 6.723 6.742 42,016 +0.04(+0.59%)
Dec 28, 2015 6.683 6.716 6.604 6.703 45,483 -0.01(-0.10%)
Dec 24, 2015 6.729 6.709 6.709 6.709 26,829 +0.00(+0.00%)
Dec 23, 2015 6.683 6.736 6.676 6.709 78,025 +0.02(+0.30%)
Dec 22, 2015 6.690 6.775 6.663 6.690 62,020 -0.03(-0.49%)
Dec 21, 2015 6.901 6.901 6.670 6.723 90,187 -0.10(-1.45%)
Dec 18, 2015 6.709 6.828 6.666 6.821 398,661 +0.07(+1.08%)
Dec 17, 2015 6.749 6.755 6.686 6.749 58,728 +0.03(+0.49%)
Dec 16, 2015 6.597 6.723 6.575 6.716 141,627 +0.15(+2.31%)
Dec 15, 2015 6.406 6.577 6.326 6.564 125,091 +0.27(+4.30%)
Dec 14, 2015 6.254 6.379 6.241 6.294 99,876 +0.07(+1.06%)
Dec 11, 2015 6.201 6.313 6.175 6.228 64,645 -0.06(-0.94%)
Dec 10, 2015 6.373 6.386 6.274 6.287 38,536 -0.09(-1.45%)
Dec 09, 2015 6.320 6.406 6.281 6.379 41,955 +0.03(+0.42%)
Dec 08, 2015 6.333 6.360 6.307 6.353 32,667 +0.02(+0.31%)
Dec 07, 2015 6.346 6.373 6.327 6.333 62,346 -0.05(-0.72%)
Dec 04, 2015 6.313 6.419 6.313 6.379 38,613 +0.06(+0.94%)
Dec 03, 2015 6.393 6.412 6.267 6.320 56,274 -0.07(-1.14%)
Dec 02, 2015 6.492 6.498 6.379 6.393 48,493 -0.12(-1.82%)
Dec 01, 2015 6.492 6.525 6.472 6.511 67,763 +0.05(+0.71%)
Nov 30, 2015 6.399 6.518 6.399 6.465 143,940 +0.07(+1.03%)
Nov 27, 2015 6.346 6.432 6.346 6.399 29,095 +0.04(+0.62%)
Nov 25, 2015 6.248 6.360 6.360 6.360 86,249 +0.11(+1.69%)
Nov 24, 2015 6.168 6.261 6.155 6.254 74,184 +0.05(+0.74%)
Nov 23, 2015 6.168 6.234 6.168 6.208 59,193 +0.01(+0.11%)
Nov 20, 2015 6.201 6.234 6.183 6.201 102,360 +0.02(+0.32%)
Nov 19, 2015 6.195 6.221 6.168 6.182 51,564 -0.01(-0.11%)
Nov 18, 2015 6.228 6.228 6.162 6.188 47,518 +0.02(+0.32%)
Nov 17, 2015 6.162 6.221 6.162 6.168 45,742 -0.01(-0.21%)
Nov 16, 2015 6.182 6.201 6.168 6.182 133,175 +0.01(+0.21%)
Nov 13, 2015 6.188 6.228 6.168 6.168 77,023 -0.05(-0.74%)
Nov 12, 2015 6.294 6.294 6.201 6.215 60,803 -0.06(-0.95%)
Nov 11, 2015 6.267 6.293 6.254 6.274 36,641 +0.03(+0.41%)
Nov 10, 2015 6.242 6.261 6.235 6.248 110,656 +0.00(+0.00%)
Nov 09, 2015 6.397 6.403 6.229 6.248 86,326 -0.18(-2.82%)
Nov 06, 2015 6.449 6.455 6.378 6.429 103,394 -0.06(-1.00%)
Nov 05, 2015 6.423 6.507 6.378 6.494 82,934 +0.08(+1.31%)
Nov 04, 2015 6.468 6.468 6.378 6.410 52,586 -0.03(-0.50%)
Nov 03, 2015 6.501 6.501 6.339 6.442 56,494 -0.03(-0.50%)
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.