Skip to main content

Umh Properties (NY: UMH )

16.05 +0.21 (+1.33%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.357 5.482 5.306 5.380 126,564 -0.07(-1.36%)
Jan 30, 2014 5.294 5.459 5.243 5.454 158,363 +0.20(+3.79%)
Jan 29, 2014 5.260 5.294 5.237 5.255 144,674 -0.02(-0.32%)
Jan 28, 2014 5.283 5.289 5.238 5.272 238,266 -0.01(-0.22%)
Jan 27, 2014 5.346 5.351 5.272 5.283 129,132 -0.06(-1.07%)
Jan 24, 2014 5.351 5.357 5.300 5.340 141,116 -0.03(-0.64%)
Jan 23, 2014 5.363 5.374 5.329 5.374 80,338 +0.01(+0.21%)
Jan 22, 2014 5.334 5.380 5.323 5.363 82,255 +0.04(+0.75%)
Jan 21, 2014 5.294 5.323 5.294 5.323 113,142 +0.03(+0.65%)
Jan 17, 2014 5.311 5.289 5.289 5.289 194,452 -0.02(-0.43%)
Jan 16, 2014 5.300 5.311 5.294 5.311 151,929 +0.01(+0.21%)
Jan 15, 2014 5.300 5.311 5.283 5.300 204,442 +0.00(+0.00%)
Jan 14, 2014 5.272 5.300 5.266 5.300 102,629 +0.02(+0.32%)
Jan 13, 2014 5.323 5.334 5.266 5.283 110,737 -0.06(-1.07%)
Jan 10, 2014 5.340 5.340 5.277 5.340 147,624 +0.02(+0.32%)
Jan 09, 2014 5.357 5.357 5.272 5.323 114,820 -0.03(-0.53%)
Jan 08, 2014 5.437 5.437 5.294 5.351 100,885 -0.05(-0.84%)
Jan 07, 2014 5.357 5.459 5.323 5.397 102,568 +0.03(+0.64%)
Jan 06, 2014 5.397 5.408 5.340 5.363 79,544 -0.01(-0.11%)
Jan 03, 2014 5.243 5.437 5.243 5.368 113,267 +0.12(+2.28%)
Jan 02, 2014 5.363 5.363 5.187 5.249 118,062 -0.11(-2.12%)
Dec 31, 2013 5.317 5.363 5.363 5.363 179,346 +0.03(+0.53%)
Dec 30, 2013 5.283 5.357 5.266 5.334 75,567 +0.02(+0.32%)
Dec 27, 2013 5.323 5.323 5.228 5.317 133,750 +0.01(+0.21%)
Dec 26, 2013 5.283 5.334 5.280 5.306 82,058 +0.02(+0.43%)
Dec 24, 2013 5.289 5.294 5.255 5.283 31,739 -0.01(-0.22%)
Dec 23, 2013 5.232 5.351 5.232 5.294 128,324 +0.03(+0.65%)
Dec 20, 2013 5.135 5.266 5.135 5.260 564,799 +0.11(+2.21%)
Dec 19, 2013 5.226 5.226 5.135 5.146 138,820 -0.07(-1.42%)
Dec 18, 2013 5.186 5.232 5.141 5.220 194,953 +0.03(+0.66%)
Dec 17, 2013 5.158 5.226 5.129 5.186 149,779 +0.05(+0.89%)
Dec 16, 2013 5.220 5.220 5.135 5.141 207,539 -0.06(-1.10%)
Dec 13, 2013 5.181 5.226 5.152 5.198 148,809 +0.01(+0.22%)
Dec 12, 2013 5.237 5.237 5.152 5.186 183,300 -0.04(-0.76%)
Dec 11, 2013 5.391 5.391 5.183 5.226 244,205 -0.16(-2.96%)
Dec 10, 2013 5.380 5.448 5.380 5.385 132,064 -0.01(-0.21%)
Dec 09, 2013 5.448 5.454 5.380 5.397 146,094 -0.06(-1.15%)
Dec 06, 2013 5.465 5.465 5.404 5.459 86,648 +0.05(+0.84%)
Dec 05, 2013 5.403 5.431 5.380 5.414 72,567 +0.03(+0.53%)
Dec 04, 2013 5.351 5.414 5.340 5.385 102,113 +0.02(+0.42%)
Dec 03, 2013 5.351 5.380 5.294 5.363 125,833 +0.05(+0.86%)
Dec 02, 2013 5.494 5.494 5.294 5.317 140,915 -0.16(-2.91%)
Nov 29, 2013 5.494 5.494 5.471 5.477 76,410 -0.01(-0.10%)
Nov 27, 2013 5.425 5.499 5.425 5.482 162,897 +0.06(+1.16%)
Nov 26, 2013 5.363 5.425 5.357 5.420 146,203 +0.06(+1.17%)
Nov 25, 2013 5.351 5.374 5.346 5.357 183,070 +0.01(+0.21%)
Nov 22, 2013 5.351 5.374 5.340 5.346 116,978 -0.01(-0.11%)
Nov 21, 2013 5.351 5.357 5.323 5.351 166,635 +0.02(+0.32%)
Nov 20, 2013 5.414 5.414 5.323 5.334 184,898 -0.09(-1.58%)
Nov 19, 2013 5.357 5.425 5.329 5.420 167,011 +0.08(+1.49%)
Nov 18, 2013 5.357 5.403 5.334 5.340 144,003 -0.03(-0.64%)
Nov 15, 2013 5.442 5.448 5.368 5.374 240,912 -0.09(-1.67%)
Nov 14, 2013 5.494 5.494 5.454 5.465 143,150 -0.07(-1.34%)
Nov 12, 2013 5.595 5.595 5.506 5.539 126,657 -0.07(-1.20%)
Nov 11, 2013 5.601 5.634 5.601 5.606 51,297 +0.03(+0.50%)
Nov 08, 2013 5.606 5.606 5.494 5.578 135,758 +0.02(+0.40%)
Nov 07, 2013 5.629 5.707 5.556 5.556 94,602 -0.04(-0.70%)
Nov 06, 2013 5.673 5.701 5.590 5.595 68,115 -0.02(-0.40%)
Nov 05, 2013 5.595 5.657 5.590 5.617 45,583 +0.01(+0.10%)
Nov 04, 2013 5.634 5.640 5.590 5.612 81,669 +0.01(+0.10%)
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.