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

Umh Properties (NY: UMH )

15.24 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
Jan 01, 2008 5.726 5.984 5.701 5.948 63,121 +0.00(+0.00%)
Dec 31, 2007 5.726 5.984 5.701 5.948 63,121 +0.17(+2.88%)
Dec 28, 2007 5.569 5.781 5.569 5.781 48,479 +0.03(+0.53%)
Dec 27, 2007 5.650 5.751 5.650 5.751 32,253 +0.06(+1.07%)
Dec 26, 2007 5.736 5.756 5.640 5.691 77,962 -0.02(-0.27%)
Dec 24, 2007 5.605 5.736 5.605 5.706 6,719 -0.01(-0.09%)
Dec 21, 2007 5.802 5.802 5.680 5.711 41,420 +0.03(+0.44%)
Dec 20, 2007 5.701 5.701 5.655 5.685 38,387 +0.00(+0.00%)
Dec 19, 2007 5.564 5.706 5.564 5.685 57,011 +0.01(+0.09%)
Dec 18, 2007 5.706 5.761 5.660 5.680 37,793 +0.02(+0.36%)
Dec 17, 2007 5.635 5.751 5.635 5.660 29,681 -0.01(-0.18%)
Dec 14, 2007 5.610 5.701 5.610 5.670 18,303 -0.03(-0.44%)
Dec 13, 2007 5.721 5.761 5.685 5.696 25,129 -0.05(-0.79%)
Dec 12, 2007 5.711 5.802 5.711 5.741 34,034 +0.05(+0.80%)
Dec 11, 2007 6.004 6.004 5.696 5.696 51,645 -0.24(-4.00%)
Dec 10, 2007 5.999 6.064 5.893 5.933 46,933 -0.13(-2.09%)
Dec 07, 2007 6.090 6.115 6.019 6.059 15,038 -0.05(-0.83%)
Dec 06, 2007 6.039 6.115 6.039 6.110 21,172 +0.01(+0.16%)
Dec 05, 2007 6.110 6.140 6.064 6.100 14,444 -0.03(-0.41%)
Dec 04, 2007 5.898 6.140 5.898 6.125 27,702 +0.21(+3.50%)
Dec 03, 2007 5.691 5.958 5.691 5.918 32,847 +0.23(+4.09%)
Nov 30, 2007 5.483 5.685 5.483 5.685 42,938 +0.07(+1.17%)
Nov 29, 2007 5.817 5.999 5.600 5.620 34,627 -0.24(-4.06%)
Nov 28, 2007 5.958 5.958 5.857 5.857 8,706 -0.10(-1.70%)
Nov 27, 2007 6.095 6.095 5.943 5.958 19,945 -0.03(-0.42%)
Nov 26, 2007 5.979 5.989 5.938 5.984 37,793 +0.00(+0.00%)
Nov 23, 2007 5.958 5.984 5.938 5.984 14,049 +0.04(+0.68%)
Nov 21, 2007 5.913 5.953 5.871 5.943 30,868 +0.06(+0.94%)
Nov 20, 2007 6.059 6.059 5.888 5.888 16,423 -0.17(-2.84%)
Nov 19, 2007 5.984 6.115 5.984 6.059 21,914 -0.01(-0.17%)
Nov 16, 2007 6.166 6.191 6.064 6.070 27,108 -0.10(-1.56%)
Nov 15, 2007 5.660 6.191 5.660 6.166 67,474 +0.45(+7.96%)
Nov 14, 2007 5.711 5.746 5.660 5.711 41,157 +0.01(+0.09%)
Nov 13, 2007 5.559 5.711 5.559 5.706 27,306 -0.01(-0.09%)
Nov 12, 2007 5.584 5.736 5.584 5.711 39,772 +0.15(+2.73%)
Nov 09, 2007 5.893 5.893 5.266 5.559 203,809 -0.35(-5.98%)
Nov 08, 2007 5.994 6.070 5.867 5.913 44,917 -0.17(-2.74%)
Nov 07, 2007 6.216 6.216 6.064 6.080 31,659 -0.16(-2.51%)
Nov 06, 2007 6.317 6.317 6.191 6.236 24,734 -0.08(-1.28%)
Nov 05, 2007 6.504 6.540 6.317 6.317 49,864 -0.19(-2.88%)
Nov 02, 2007 6.519 6.519 6.494 6.504 3,957 -0.06(-0.85%)
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.