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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 29, 2008 4.235 4.260 4.235 4.245 5,936 -0.03(-0.59%)
Aug 28, 2008 4.195 4.286 4.195 4.270 9,794 +0.03(+0.59%)
Aug 27, 2008 4.265 4.266 4.240 4.245 3,423 -0.02(-0.35%)
Aug 26, 2008 4.205 4.270 4.195 4.260 13,855 +0.07(+1.57%)
Aug 25, 2008 4.169 4.195 4.169 4.195 6,013 -0.01(-0.24%)
Aug 22, 2008 4.038 4.205 4.038 4.205 39,756 +0.16(+4.00%)
Aug 21, 2008 4.018 4.043 3.986 4.043 6,729 +0.03(+0.63%)
Aug 20, 2008 4.099 4.099 4.018 4.018 14,838 -0.09(-2.09%)
Aug 19, 2008 3.998 4.169 3.998 4.104 28,341 +0.15(+3.73%)
Aug 18, 2008 3.977 3.982 3.955 3.956 3,759 +0.01(+0.23%)
Aug 15, 2008 3.962 3.972 3.942 3.947 0 +0.01(+0.13%)
Aug 14, 2008 3.932 3.957 3.922 3.942 5,144 +0.03(+0.65%)
Aug 13, 2008 3.876 3.952 3.876 3.917 15,537 -0.05(-1.27%)
Aug 12, 2008 4.018 4.043 3.922 3.967 11,205 +0.01(+0.13%)
Aug 11, 2008 3.866 3.962 3.866 3.962 14,648 +0.07(+1.82%)
Aug 08, 2008 3.866 3.957 3.866 3.891 21,014 +0.00(+0.00%)
Aug 07, 2008 4.013 4.018 3.891 3.891 62,898 -0.13(-3.14%)
Aug 06, 2008 4.104 4.104 4.018 4.018 32,302 -0.09(-2.09%)
Aug 05, 2008 4.073 4.124 4.073 4.104 17,278 +0.06(+1.37%)
Aug 04, 2008 4.078 4.094 4.048 4.048 8,310 -0.04(-0.99%)
Aug 01, 2008 4.063 4.109 4.043 4.088 19,243 -0.02(-0.48%)
Jul 31, 2008 3.992 4.119 3.992 4.108 36,852 +0.12(+2.90%)
Jul 30, 2008 3.896 4.003 3.896 3.992 29,631 +0.10(+2.46%)
Jul 29, 2008 3.896 4.043 3.856 3.896 49,276 +0.03(+0.65%)
Jul 28, 2008 3.856 3.912 3.856 3.871 18,637 +0.01(+0.26%)
Jul 25, 2008 3.841 3.891 3.841 3.861 24,201 +0.01(+0.26%)
Jul 24, 2008 3.972 3.972 3.841 3.851 27,898 -0.07(-1.74%)
Jul 23, 2008 3.896 3.991 3.891 3.919 28,252 +0.06(+1.64%)
Jul 22, 2008 3.861 3.896 3.790 3.856 35,259 -0.06(-1.55%)
Jul 21, 2008 3.922 3.942 3.917 3.917 4,630 -0.01(-0.13%)
Jul 18, 2008 4.018 4.028 3.917 3.922 16,126 -0.12(-3.00%)
Jul 17, 2008 4.018 4.094 3.967 4.043 15,960 +0.03(+0.76%)
Jul 16, 2008 3.947 4.018 3.942 4.013 10,590 +0.04(+1.02%)
Jul 15, 2008 4.050 4.050 3.891 3.972 24,221 -0.08(-1.86%)
Jul 14, 2008 4.094 4.110 4.043 4.048 13,257 -0.06(-1.37%)
Jul 11, 2008 4.083 4.119 4.068 4.104 6,727 -0.02(-0.49%)
Jul 10, 2008 4.134 4.190 4.119 4.124 16,858 -0.01(-0.24%)
Jul 09, 2008 4.200 4.200 4.134 4.134 14,049 -0.08(-1.92%)
Jul 08, 2008 4.245 4.245 4.195 4.215 23,366 -0.03(-0.71%)
Jul 07, 2008 4.255 4.291 4.245 4.245 6,064 -0.01(-0.24%)
Jul 04, 2008 4.286 4.286 4.255 4.255 25,755 +0.00(+0.00%)
Jul 03, 2008 4.286 4.286 4.255 4.255 25,755 -0.02(-0.36%)
Jul 02, 2008 4.311 4.311 4.255 4.270 15,194 -0.04(-0.94%)
Jul 01, 2008 4.422 4.422 4.304 4.311 35,350 -0.11(-2.51%)
Jun 30, 2008 4.478 4.478 4.366 4.422 26,982 +0.06(+1.39%)
Jun 27, 2008 4.321 4.361 4.291 4.361 27,197 +0.04(+0.94%)
Jun 26, 2008 4.321 4.422 4.275 4.321 25,217 -0.02(-0.45%)
Jun 25, 2008 4.412 4.412 4.321 4.341 23,426 -0.02(-0.36%)
Jun 24, 2008 4.371 4.488 4.321 4.356 16,720 +0.01(+0.23%)
Jun 23, 2008 4.397 4.422 4.346 4.346 19,779 -0.08(-1.71%)
Jun 20, 2008 4.326 4.426 4.326 4.422 31,731 -0.03(-0.57%)
Jun 19, 2008 4.382 4.473 4.356 4.447 57,903 +0.03(+0.57%)
Jun 18, 2008 4.427 4.543 4.351 4.422 72,766 +0.03(+0.57%)
Jun 17, 2008 4.412 4.483 4.371 4.397 92,589 -0.02(-0.46%)
Jun 16, 2008 4.366 4.422 4.286 4.417 38,783 +0.03(+0.69%)
Jun 13, 2008 4.376 4.518 4.316 4.387 56,301 +0.04(+0.93%)
Jun 12, 2008 4.417 4.493 4.346 4.346 31,087 -0.13(-2.82%)
Jun 11, 2008 4.548 4.594 4.473 4.473 29,702 -0.01(-0.11%)
Jun 10, 2008 4.468 4.484 4.422 4.478 28,652 +0.04(+0.91%)
Jun 09, 2008 4.457 4.476 4.437 4.437 21,898 -0.05(-1.13%)
Jun 06, 2008 4.493 4.543 4.488 4.488 19,423 -0.03(-0.67%)
Jun 05, 2008 4.523 4.564 4.478 4.518 23,372 -0.01(-0.17%)
Jun 04, 2008 4.548 4.554 4.523 4.526 37,358 -0.05(-1.16%)
Jun 03, 2008 4.551 4.614 4.538 4.579 40,585 +0.02(+0.33%)
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.