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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2008 5.761 5.761 5.756 5.761 1,582 -0.02(-0.26%)
Jan 30, 2008 5.711 5.776 5.711 5.776 17,808 +0.06(+1.06%)
Jan 29, 2008 5.736 5.736 5.706 5.716 8,112 +0.02(+0.36%)
Jan 28, 2008 5.741 5.741 5.630 5.696 12,070 +0.01(+0.18%)
Jan 25, 2008 5.706 5.758 5.685 5.685 11,783 +0.02(+0.36%)
Jan 24, 2008 5.660 5.701 5.605 5.665 13,257 +0.03(+0.54%)
Jan 23, 2008 5.488 5.685 5.488 5.635 30,288 +0.06(+1.03%)
Jan 22, 2008 5.736 5.736 5.559 5.578 36,408 -0.15(-2.67%)
Jan 21, 2008 5.908 5.908 5.682 5.731 0 +0.00(+0.00%)
Jan 18, 2008 5.908 5.908 5.682 5.731 12,861 -0.02(-0.35%)
Jan 17, 2008 5.696 5.807 5.696 5.751 10,487 +0.05(+0.87%)
Jan 16, 2008 5.655 5.726 5.655 5.702 11,278 +0.02(+0.28%)
Jan 15, 2008 5.828 5.828 5.680 5.685 35,854 -0.16(-2.77%)
Jan 14, 2008 5.908 5.908 5.797 5.847 22,611 -0.03(-0.52%)
Jan 11, 2008 5.872 5.877 5.822 5.877 10,487 +0.05(+0.94%)
Jan 10, 2008 5.711 5.872 5.711 5.823 18,204 -0.03(-0.59%)
Jan 09, 2008 6.054 6.054 5.852 5.857 9,497 -0.10(-1.70%)
Jan 08, 2008 5.852 5.958 5.852 5.958 6,480 +0.11(+1.90%)
Jan 07, 2008 5.898 5.913 5.847 5.847 10,883 -0.02(-0.34%)
Jan 04, 2008 5.691 5.913 5.691 5.867 14,098 +0.06(+0.96%)
Jan 03, 2008 5.918 5.918 5.812 5.812 39,772 -0.11(-1.79%)
Jan 02, 2008 5.913 5.989 5.837 5.918 21,152 -0.03(-0.51%)
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.