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

Umh Properties (NY: UMH )

15.83 -0.16 (-1.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 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 (%)
Sep 30, 2015 5.909 5.967 5.820 5.941 112,255 +0.07(+1.20%)
Sep 29, 2015 5.865 5.948 5.814 5.871 105,996 +0.00(+0.00%)
Sep 28, 2015 5.999 5.999 5.846 5.871 135,565 -0.13(-2.23%)
Sep 25, 2015 6.127 6.127 6.005 6.005 79,184 -0.10(-1.57%)
Sep 24, 2015 6.114 6.135 6.018 6.101 103,524 -0.06(-1.04%)
Sep 23, 2015 6.152 6.203 6.031 6.165 76,412 +0.04(+0.63%)
Sep 22, 2015 6.095 6.152 6.095 6.127 81,031 +0.00(+0.00%)
Sep 21, 2015 5.890 6.165 5.867 6.127 135,116 +0.21(+3.56%)
Sep 18, 2015 5.756 5.922 5.756 5.916 159,578 +0.10(+1.65%)
Sep 17, 2015 5.839 5.884 5.763 5.820 301,206 -0.01(-0.11%)
Sep 16, 2015 5.878 5.884 5.807 5.826 158,058 -0.03(-0.55%)
Sep 15, 2015 5.878 5.897 5.852 5.858 119,167 -0.01(-0.22%)
Sep 14, 2015 5.782 5.871 5.782 5.871 116,788 +0.04(+0.77%)
Sep 11, 2015 5.775 5.839 5.775 5.826 93,566 +0.03(+0.44%)
Sep 10, 2015 5.839 5.871 5.766 5.801 115,351 -0.03(-0.55%)
Sep 09, 2015 5.941 5.941 5.833 5.833 95,097 -0.04(-0.76%)
Sep 08, 2015 5.916 5.929 5.852 5.878 167,531 +0.00(+0.00%)
Sep 04, 2015 5.897 5.878 5.878 5.878 110,352 -0.06(-0.97%)
Sep 03, 2015 5.999 5.999 5.935 5.935 145,004 -0.02(-0.32%)
Sep 02, 2015 5.973 5.993 5.909 5.954 76,110 +0.02(+0.32%)
Sep 01, 2015 5.929 5.961 5.903 5.935 166,207 -0.04(-0.64%)
Aug 31, 2015 5.993 6.037 5.922 5.973 126,568 -0.04(-0.74%)
Aug 28, 2015 5.986 6.063 5.986 6.018 92,260 -0.01(-0.21%)
Aug 27, 2015 6.063 6.088 5.948 6.031 130,516 -0.04(-0.63%)
Aug 26, 2015 6.005 6.069 5.909 6.069 261,109 +0.16(+2.70%)
Aug 25, 2015 6.082 6.082 5.903 5.909 259,902 -0.04(-0.64%)
Aug 24, 2015 6.018 6.101 5.922 5.948 231,431 -0.11(-1.79%)
Aug 21, 2015 6.044 6.095 5.954 6.056 116,400 -0.01(-0.11%)
Aug 20, 2015 6.114 6.137 6.050 6.063 64,359 -0.06(-1.04%)
Aug 19, 2015 6.178 6.191 6.084 6.127 43,848 -0.04(-0.62%)
Aug 18, 2015 6.069 6.191 6.069 6.165 98,892 +0.06(+1.05%)
Aug 17, 2015 6.050 6.101 6.037 6.101 143,705 +0.02(+0.32%)
Aug 14, 2015 6.024 6.082 5.961 6.082 116,433 +0.02(+0.32%)
Aug 13, 2015 5.948 6.082 5.948 6.063 134,384 +0.12(+1.93%)
Aug 12, 2015 5.923 5.992 5.904 5.948 133,965 -0.01(-0.21%)
Aug 11, 2015 5.942 5.973 5.929 5.960 92,914 -0.02(-0.31%)
Aug 10, 2015 5.960 5.998 5.916 5.979 136,865 +0.03(+0.42%)
Aug 07, 2015 5.935 5.998 5.916 5.954 80,196 -0.03(-0.42%)
Aug 06, 2015 5.954 6.010 5.954 5.979 53,568 +0.03(+0.53%)
Aug 05, 2015 5.835 5.992 5.835 5.948 191,556 -0.01(-0.21%)
Aug 04, 2015 5.985 6.042 5.954 5.960 54,881 -0.03(-0.52%)
Aug 03, 2015 5.967 6.010 5.932 5.992 79,777 -0.03(-0.42%)
Jul 31, 2015 5.979 6.042 5.967 6.017 171,655 +0.04(+0.63%)
Jul 30, 2015 6.017 6.023 5.973 5.979 37,736 -0.03(-0.52%)
Jul 29, 2015 5.954 6.042 5.942 6.010 126,525 +0.06(+0.95%)
Jul 28, 2015 5.979 5.985 5.916 5.954 114,660 -0.01(-0.21%)
Jul 27, 2015 5.985 6.020 5.954 5.967 98,001 -0.01(-0.21%)
Jul 24, 2015 5.992 6.017 5.954 5.979 123,967 -0.03(-0.52%)
Jul 23, 2015 6.130 6.130 6.010 6.010 105,331 -0.10(-1.64%)
Jul 22, 2015 6.155 6.192 6.104 6.111 31,015 -0.04(-0.71%)
Jul 21, 2015 6.173 6.211 6.112 6.155 74,949 +0.02(+0.31%)
Jul 20, 2015 6.192 6.192 6.098 6.136 133,250 -0.03(-0.51%)
Jul 17, 2015 6.111 6.205 6.111 6.167 133,756 +0.05(+0.82%)
Jul 16, 2015 6.186 6.199 6.104 6.117 220,063 -0.07(-1.11%)
Jul 15, 2015 6.173 6.217 6.155 6.186 55,721 -0.04(-0.70%)
Jul 14, 2015 6.224 6.242 6.167 6.230 142,598 -0.02(-0.30%)
Jul 13, 2015 6.249 6.324 6.230 6.249 160,441 -0.02(-0.30%)
Jul 10, 2015 6.236 6.286 6.217 6.267 100,126 +0.04(+0.60%)
Jul 09, 2015 6.311 6.318 6.217 6.230 71,397 -0.04(-0.60%)
Jul 08, 2015 6.230 6.305 6.217 6.267 90,384 +0.00(+0.00%)
Jul 07, 2015 6.249 6.305 6.249 6.267 159,099 +0.02(+0.30%)
Jul 06, 2015 6.142 6.274 6.142 6.249 104,421 +0.08(+1.32%)
Jul 02, 2015 6.192 6.167 6.167 6.167 48,504 -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.