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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 3.936 4.061 3.936 4.050 37,379 +0.11(+2.90%)
Jul 30, 2008 3.841 3.946 3.841 3.936 30,055 +0.09(+2.46%)
Jul 29, 2008 3.841 3.986 3.802 3.841 49,981 +0.02(+0.65%)
Jul 28, 2008 3.802 3.856 3.802 3.817 18,904 +0.01(+0.26%)
Jul 25, 2008 3.787 3.836 3.787 3.807 24,548 +0.01(+0.26%)
Jul 24, 2008 3.916 3.916 3.787 3.797 28,297 -0.07(-1.74%)
Jul 23, 2008 3.841 3.935 3.836 3.864 28,656 +0.06(+1.64%)
Jul 22, 2008 3.807 3.841 3.737 3.802 35,763 -0.06(-1.55%)
Jul 21, 2008 3.866 3.886 3.861 3.861 4,696 -0.00(-0.13%)
Jul 18, 2008 3.961 3.971 3.861 3.866 16,357 -0.12(-3.00%)
Jul 17, 2008 3.961 4.036 3.911 3.986 16,188 +0.03(+0.76%)
Jul 16, 2008 3.891 3.961 3.886 3.956 10,741 +0.04(+1.02%)
Jul 15, 2008 3.993 3.993 3.836 3.916 24,568 -0.07(-1.86%)
Jul 14, 2008 4.036 4.052 3.986 3.990 13,447 -0.06(-1.37%)
Jul 11, 2008 4.026 4.061 4.011 4.046 6,823 -0.02(-0.49%)
Jul 10, 2008 4.076 4.130 4.061 4.066 17,100 -0.01(-0.24%)
Jul 09, 2008 4.140 4.140 4.076 4.076 14,250 -0.08(-1.92%)
Jul 08, 2008 4.185 4.185 4.135 4.155 23,701 -0.03(-0.71%)
Jul 07, 2008 4.195 4.230 4.185 4.185 6,151 -0.01(-0.24%)
Jul 04, 2008 4.225 4.225 4.195 4.195 26,123 +0.00(+0.00%)
Jul 03, 2008 4.225 4.225 4.195 4.195 26,123 -0.01(-0.36%)
Jul 02, 2008 4.250 4.250 4.195 4.210 15,412 -0.04(-0.94%)
Jul 01, 2008 4.360 4.360 4.243 4.250 35,855 -0.11(-2.51%)
Jun 30, 2008 4.414 4.414 4.305 4.360 27,368 +0.06(+1.39%)
Jun 27, 2008 4.260 4.300 4.230 4.300 27,586 +0.04(+0.94%)
Jun 26, 2008 4.260 4.360 4.215 4.260 25,577 -0.02(-0.45%)
Jun 25, 2008 4.350 4.350 4.260 4.279 23,761 -0.02(-0.36%)
Jun 24, 2008 4.310 4.424 4.260 4.295 16,959 +0.01(+0.23%)
Jun 23, 2008 4.335 4.360 4.285 4.285 20,062 -0.07(-1.71%)
Jun 20, 2008 4.265 4.364 4.265 4.360 32,185 -0.02(-0.57%)
Jun 19, 2008 4.320 4.409 4.295 4.385 58,732 +0.02(+0.57%)
Jun 18, 2008 4.365 4.479 4.290 4.360 73,807 +0.02(+0.57%)
Jun 17, 2008 4.350 4.419 4.310 4.335 93,913 -0.02(-0.46%)
Jun 16, 2008 4.305 4.360 4.225 4.355 39,338 +0.03(+0.69%)
Jun 13, 2008 4.315 4.454 4.255 4.325 57,106 +0.04(+0.93%)
Jun 12, 2008 4.355 4.429 4.285 4.285 31,532 -0.12(-2.82%)
Jun 11, 2008 4.484 4.529 4.409 4.409 30,127 -0.00(-0.11%)
Jun 10, 2008 4.404 4.420 4.360 4.414 29,062 +0.04(+0.91%)
Jun 09, 2008 4.395 4.413 4.375 4.375 22,212 -0.05(-1.13%)
Jun 06, 2008 4.429 4.479 4.424 4.424 19,701 -0.03(-0.67%)
Jun 05, 2008 4.459 4.499 4.414 4.454 23,707 -0.01(-0.17%)
Jun 04, 2008 4.484 4.490 4.459 4.462 37,893 -0.05(-1.16%)
Jun 03, 2008 4.487 4.549 4.474 4.514 41,166 +0.01(+0.33%)
Jun 02, 2008 4.559 4.559 4.449 4.499 20,018 -0.02(-0.55%)
May 30, 2008 4.604 4.604 4.484 4.524 67,912 +0.06(+1.45%)
May 29, 2008 4.519 4.556 4.434 4.459 120,386 -0.04(-1.00%)
May 28, 2008 4.484 4.539 4.459 4.504 69,630 +0.01(+0.33%)
May 27, 2008 4.534 4.549 4.484 4.489 30,035 -0.03(-0.66%)
May 26, 2008 4.519 4.544 4.484 4.519 0 +0.00(+0.00%)
May 23, 2008 4.519 4.544 4.484 4.519 45,102 +0.00(+0.00%)
May 22, 2008 4.564 4.584 4.484 4.519 83,792 +0.00(+0.00%)
May 21, 2008 4.484 4.683 4.484 4.519 102,152 +0.00(+0.11%)
May 20, 2008 4.484 4.549 4.474 4.514 49,644 +0.02(+0.38%)
May 19, 2008 4.459 4.569 4.434 4.497 50,928 +0.04(+0.85%)
May 16, 2008 4.335 4.459 4.335 4.459 52,733 +0.15(+3.59%)
May 15, 2008 4.290 4.509 4.290 4.305 80,225 +0.04(+1.05%)
May 14, 2008 4.160 4.335 4.160 4.260 64,940 +0.10(+2.39%)
May 13, 2008 4.290 4.305 3.966 4.160 173,214 -0.13(-3.02%)
May 12, 2008 4.738 4.863 4.250 4.290 198,882 -0.57(-11.69%)
May 09, 2008 4.977 4.977 4.858 4.858 32,670 -0.10(-1.99%)
May 08, 2008 4.938 4.982 4.938 4.957 12,483 -0.01(-0.22%)
May 07, 2008 4.933 4.977 4.920 4.967 31,191 -0.01(-0.20%)
May 06, 2008 4.943 4.982 4.943 4.977 7,325 +0.00(+0.00%)
May 05, 2008 4.982 4.982 4.948 4.977 20,447 +0.02(+0.50%)
May 02, 2008 4.958 4.997 4.953 4.953 3,476 -0.07(-1.39%)
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.