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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.759 5.759 5.754 5.759 1,583 -0.02(-0.26%)
Jan 30, 2008 5.708 5.774 5.708 5.774 17,816 +0.06(+1.06%)
Jan 29, 2008 5.734 5.734 5.703 5.713 8,116 +0.02(+0.35%)
Jan 28, 2008 5.739 5.739 5.628 5.693 12,075 +0.01(+0.18%)
Jan 25, 2008 5.703 5.756 5.683 5.683 11,788 +0.02(+0.36%)
Jan 24, 2008 5.658 5.698 5.602 5.663 13,263 +0.03(+0.54%)
Jan 23, 2008 5.486 5.683 5.486 5.633 30,301 +0.06(+1.03%)
Jan 22, 2008 5.734 5.734 5.557 5.575 36,423 -0.15(-2.67%)
Jan 21, 2008 5.905 5.905 5.679 5.729 0 +0.00(+0.00%)
Jan 18, 2008 5.905 5.905 5.679 5.729 12,867 -0.02(-0.35%)
Jan 17, 2008 5.693 5.804 5.693 5.749 10,491 +0.05(+0.87%)
Jan 16, 2008 5.653 5.723 5.653 5.699 11,283 +0.02(+0.28%)
Jan 15, 2008 5.825 5.825 5.678 5.683 35,869 -0.16(-2.77%)
Jan 14, 2008 5.905 5.905 5.794 5.845 22,620 -0.03(-0.52%)
Jan 11, 2008 5.870 5.875 5.820 5.875 10,491 +0.05(+0.94%)
Jan 10, 2008 5.708 5.870 5.708 5.820 18,211 -0.03(-0.59%)
Jan 09, 2008 6.052 6.052 5.850 5.855 9,501 -0.10(-1.70%)
Jan 08, 2008 5.850 5.956 5.850 5.956 6,483 +0.11(+1.90%)
Jan 07, 2008 5.895 5.910 5.845 5.845 10,887 -0.02(-0.34%)
Jan 04, 2008 5.688 5.910 5.688 5.865 14,104 +0.06(+0.96%)
Jan 03, 2008 5.915 5.915 5.809 5.809 39,789 -0.11(-1.79%)
Jan 02, 2008 5.910 5.986 5.835 5.915 21,161 -0.03(-0.51%)
Jan 01, 2008 5.723 5.981 5.698 5.946 63,148 +0.00(+0.00%)
Dec 31, 2007 5.723 5.981 5.698 5.946 63,148 +0.17(+2.88%)
Dec 28, 2007 5.567 5.779 5.567 5.779 48,499 +0.03(+0.53%)
Dec 27, 2007 5.648 5.749 5.648 5.749 32,266 +0.06(+1.07%)
Dec 26, 2007 5.734 5.754 5.638 5.688 77,994 -0.02(-0.27%)
Dec 24, 2007 5.602 5.734 5.602 5.703 6,722 -0.01(-0.09%)
Dec 21, 2007 5.799 5.799 5.678 5.708 41,438 +0.03(+0.44%)
Dec 20, 2007 5.698 5.698 5.653 5.683 38,403 +0.00(+0.00%)
Dec 19, 2007 5.562 5.703 5.562 5.683 57,035 +0.01(+0.09%)
Dec 18, 2007 5.703 5.759 5.658 5.678 37,809 +0.02(+0.36%)
Dec 17, 2007 5.633 5.749 5.633 5.658 29,693 -0.01(-0.18%)
Dec 14, 2007 5.607 5.698 5.607 5.668 18,310 -0.03(-0.44%)
Dec 13, 2007 5.718 5.759 5.683 5.693 25,140 -0.05(-0.79%)
Dec 12, 2007 5.708 5.799 5.708 5.739 34,048 +0.05(+0.80%)
Dec 11, 2007 6.001 6.001 5.693 5.693 51,666 -0.24(-4.00%)
Dec 10, 2007 5.996 6.062 5.890 5.931 46,953 -0.13(-2.09%)
Dec 07, 2007 6.087 6.112 6.016 6.057 15,044 -0.05(-0.83%)
Dec 06, 2007 6.037 6.112 6.037 6.107 21,181 +0.01(+0.16%)
Dec 05, 2007 6.107 6.138 6.062 6.097 14,450 -0.03(-0.41%)
Dec 04, 2007 5.895 6.138 5.895 6.123 27,713 +0.21(+3.50%)
Dec 03, 2007 5.688 5.956 5.688 5.915 32,860 +0.23(+4.09%)
Nov 30, 2007 5.481 5.683 5.481 5.683 42,956 +0.07(+1.17%)
Nov 29, 2007 5.814 5.996 5.597 5.617 34,642 -0.24(-4.06%)
Nov 28, 2007 5.956 5.956 5.855 5.855 8,710 -0.10(-1.70%)
Nov 27, 2007 6.092 6.092 5.941 5.956 19,954 -0.03(-0.42%)
Nov 26, 2007 5.976 5.986 5.936 5.981 37,809 +0.00(+0.00%)
Nov 23, 2007 5.956 5.981 5.936 5.981 14,054 +0.04(+0.68%)
Nov 21, 2007 5.910 5.951 5.869 5.941 30,881 +0.06(+0.94%)
Nov 20, 2007 6.057 6.057 5.885 5.885 16,430 -0.17(-2.84%)
Nov 19, 2007 5.981 6.112 5.981 6.057 21,923 -0.01(-0.17%)
Nov 16, 2007 6.163 6.188 6.062 6.067 27,120 -0.10(-1.56%)
Nov 15, 2007 5.658 6.188 5.658 6.163 67,503 +0.45(+7.96%)
Nov 14, 2007 5.708 5.744 5.658 5.708 41,174 +0.01(+0.09%)
Nov 13, 2007 5.557 5.708 5.557 5.703 27,317 -0.01(-0.09%)
Nov 12, 2007 5.582 5.734 5.582 5.708 39,789 +0.15(+2.73%)
Nov 09, 2007 5.890 5.890 5.264 5.557 203,895 -0.35(-5.98%)
Nov 08, 2007 5.991 6.067 5.865 5.910 44,936 -0.17(-2.74%)
Nov 07, 2007 6.213 6.213 6.062 6.077 31,673 -0.16(-2.51%)
Nov 06, 2007 6.315 6.315 6.188 6.234 24,744 -0.08(-1.28%)
Nov 05, 2007 6.501 6.537 6.315 6.315 49,885 -0.19(-2.88%)
Nov 02, 2007 6.517 6.517 6.491 6.501 3,959 -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.