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 (%)
Feb 29, 2008 5.555 5.635 5.545 5.635 13,318 +0.06(+1.16%)
Feb 28, 2008 5.575 5.595 5.555 5.570 22,137 +0.01(+0.18%)
Feb 27, 2008 5.555 5.585 5.555 5.560 14,450 +0.00(+0.08%)
Feb 26, 2008 5.590 5.615 5.555 5.556 18,023 -0.02(-0.34%)
Feb 25, 2008 5.625 5.625 5.526 5.575 18,446 +0.00(+0.00%)
Feb 22, 2008 5.580 5.605 5.560 5.575 31,109 -0.02(-0.44%)
Feb 21, 2008 5.555 5.600 5.531 5.600 36,327 +0.04(+0.72%)
Feb 20, 2008 5.625 5.625 5.560 5.560 34,320 -0.05(-0.89%)
Feb 19, 2008 5.595 5.645 5.595 5.610 6,623 -0.04(-0.79%)
Feb 18, 2008 5.605 5.655 5.605 5.655 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.655 5.605 5.655 22,478 +0.02(+0.44%)
Feb 14, 2008 5.655 5.655 5.540 5.630 29,302 -0.04(-0.70%)
Feb 13, 2008 5.675 5.675 5.531 5.670 16,658 -0.12(-2.15%)
Feb 12, 2008 5.795 5.800 5.725 5.795 10,838 +0.09(+1.57%)
Feb 11, 2008 5.655 5.750 5.655 5.705 15,448 +0.01(+0.26%)
Feb 08, 2008 5.675 5.700 5.630 5.690 18,063 +0.04(+0.79%)
Feb 07, 2008 5.680 5.725 5.645 5.645 17,059 -0.07(-1.22%)
Feb 06, 2008 5.805 5.824 5.715 5.715 12,042 -0.08(-1.38%)
Feb 05, 2008 5.790 5.805 5.710 5.795 23,482 +0.03(+0.61%)
Feb 04, 2008 5.600 5.775 5.600 5.760 29,503 -0.01(-0.26%)
Feb 01, 2008 5.710 5.775 5.680 5.775 21,475 +0.09(+1.67%)
Jan 31, 2008 5.680 5.680 5.675 5.680 1,605 -0.01(-0.26%)
Jan 30, 2008 5.630 5.695 5.630 5.695 18,063 +0.06(+1.06%)
Jan 29, 2008 5.655 5.655 5.625 5.635 8,228 +0.02(+0.35%)
Jan 28, 2008 5.660 5.660 5.550 5.615 12,243 +0.01(+0.18%)
Jan 25, 2008 5.625 5.677 5.605 5.605 11,951 +0.02(+0.36%)
Jan 24, 2008 5.580 5.620 5.526 5.585 13,447 +0.03(+0.54%)
Jan 23, 2008 5.411 5.605 5.411 5.555 30,721 +0.06(+1.03%)
Jan 22, 2008 5.655 5.655 5.481 5.499 36,929 -0.15(-2.67%)
Jan 21, 2008 5.824 5.824 5.602 5.650 0 +0.00(+0.00%)
Jan 18, 2008 5.824 5.824 5.602 5.650 13,045 -0.02(-0.35%)
Jan 17, 2008 5.615 5.725 5.615 5.670 10,637 +0.05(+0.87%)
Jan 16, 2008 5.575 5.645 5.575 5.621 11,440 +0.02(+0.28%)
Jan 15, 2008 5.745 5.745 5.600 5.605 36,367 -0.16(-2.77%)
Jan 14, 2008 5.824 5.824 5.715 5.765 22,934 -0.03(-0.52%)
Jan 11, 2008 5.790 5.795 5.740 5.795 10,637 +0.05(+0.94%)
Jan 10, 2008 5.630 5.790 5.630 5.741 18,464 -0.03(-0.59%)
Jan 09, 2008 5.969 5.969 5.770 5.775 9,633 -0.10(-1.70%)
Jan 08, 2008 5.770 5.874 5.770 5.874 6,573 +0.11(+1.90%)
Jan 07, 2008 5.814 5.829 5.765 5.765 11,038 -0.02(-0.34%)
Jan 04, 2008 5.610 5.829 5.610 5.785 14,300 +0.05(+0.96%)
Jan 03, 2008 5.834 5.834 5.730 5.730 40,341 -0.10(-1.79%)
Jan 02, 2008 5.829 5.904 5.755 5.834 21,455 -0.03(-0.51%)
Jan 01, 2008 5.645 5.899 5.620 5.864 64,024 +0.00(+0.00%)
Dec 31, 2007 5.645 5.899 5.620 5.864 64,024 +0.16(+2.88%)
Dec 28, 2007 5.491 5.700 5.491 5.700 49,172 +0.03(+0.53%)
Dec 27, 2007 5.570 5.670 5.570 5.670 32,714 +0.06(+1.07%)
Dec 26, 2007 5.655 5.675 5.560 5.610 79,077 -0.01(-0.27%)
Dec 24, 2007 5.526 5.655 5.526 5.625 6,815 -0.00(-0.09%)
Dec 21, 2007 5.720 5.720 5.600 5.630 42,013 +0.02(+0.44%)
Dec 20, 2007 5.620 5.620 5.575 5.605 38,936 +0.00(+0.00%)
Dec 19, 2007 5.486 5.625 5.486 5.605 57,827 +0.00(+0.09%)
Dec 18, 2007 5.625 5.680 5.580 5.600 38,334 +0.02(+0.36%)
Dec 17, 2007 5.555 5.670 5.555 5.580 30,105 -0.01(-0.18%)
Dec 14, 2007 5.531 5.620 5.531 5.590 18,565 -0.02(-0.44%)
Dec 13, 2007 5.640 5.680 5.605 5.615 25,489 -0.04(-0.79%)
Dec 12, 2007 5.630 5.720 5.630 5.660 34,521 +0.04(+0.80%)
Dec 11, 2007 5.919 5.919 5.615 5.615 52,384 -0.23(-4.00%)
Dec 10, 2007 5.914 5.979 5.810 5.849 47,605 -0.12(-2.09%)
Dec 07, 2007 6.004 6.029 5.934 5.974 15,253 -0.05(-0.83%)
Dec 06, 2007 5.954 6.029 5.954 6.024 21,475 +0.01(+0.16%)
Dec 05, 2007 6.024 6.054 5.979 6.014 14,651 -0.02(-0.41%)
Dec 04, 2007 5.814 6.054 5.814 6.039 28,098 +0.20(+3.50%)
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.