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

Umh Properties (NY: UMH )

15.80 +0.32 (+2.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 14, 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 (%)
Nov 28, 2008 2.821 2.841 2.806 2.841 2,969 +0.05(+1.97%)
Nov 26, 2008 2.771 2.790 2.741 2.786 19,568 -0.03(-1.24%)
Nov 25, 2008 2.856 2.921 2.806 2.821 9,507 -0.02(-0.88%)
Nov 24, 2008 2.771 2.856 2.750 2.846 8,436 +0.10(+3.82%)
Nov 21, 2008 2.677 2.791 2.617 2.741 41,911 +0.02(+0.92%)
Nov 20, 2008 2.916 2.916 2.692 2.717 29,589 -0.22(-7.63%)
Nov 19, 2008 2.991 2.991 2.916 2.941 15,144 -0.02(-0.84%)
Nov 18, 2008 2.941 2.966 2.841 2.966 20,928 -0.02(-0.83%)
Nov 17, 2008 2.911 3.036 2.911 2.991 57,471 -0.00(-0.02%)
Nov 14, 2008 2.993 2.993 2.921 2.991 14,013 -0.00(-0.15%)
Nov 13, 2008 3.016 3.026 2.976 2.996 12,073 -0.06(-2.11%)
Nov 12, 2008 3.016 3.060 3.016 3.060 2,736 +0.04(+1.48%)
Nov 11, 2008 3.041 3.065 3.016 3.016 2,457 -0.03(-0.90%)
Nov 10, 2008 3.041 3.115 3.041 3.043 21,496 -0.01(-0.23%)
Nov 07, 2008 3.115 3.165 3.041 3.050 17,454 -0.07(-2.10%)
Nov 06, 2008 3.165 3.165 3.115 3.115 4,826 -0.10(-3.10%)
Nov 05, 2008 3.130 3.215 3.065 3.215 39,267 +0.00(+0.00%)
Nov 04, 2008 3.115 3.215 3.115 3.215 9,429 +0.11(+3.70%)
Nov 03, 2008 3.016 3.160 2.955 3.100 23,472 +0.13(+4.54%)
Oct 31, 2008 2.781 2.986 2.741 2.966 39,472 +0.14(+5.01%)
Oct 30, 2008 2.866 2.866 2.791 2.824 21,612 +0.01(+0.28%)
Oct 29, 2008 2.901 2.901 2.791 2.816 9,579 -0.06(-2.25%)
Oct 28, 2008 2.846 2.881 2.786 2.881 16,814 +0.05(+1.76%)
Oct 27, 2008 2.876 2.926 2.831 2.831 22,218 -0.06(-2.07%)
Oct 24, 2008 3.041 3.041 2.891 2.891 34,237 -0.16(-5.38%)
Oct 23, 2008 3.205 3.260 3.056 3.056 30,566 -0.18(-5.69%)
Oct 22, 2008 3.305 3.315 3.210 3.240 15,648 -0.07(-2.11%)
Oct 21, 2008 3.305 3.310 3.245 3.310 9,830 +0.05(+1.53%)
Oct 20, 2008 3.220 3.275 3.200 3.260 10,197 +0.02(+0.62%)
Oct 17, 2008 3.115 3.240 3.095 3.240 23,185 +0.14(+4.67%)
Oct 16, 2008 3.116 3.116 3.046 3.095 16,767 -0.02(-0.64%)
Oct 15, 2008 3.180 3.230 3.115 3.115 4,279 -0.07(-2.34%)
Oct 14, 2008 3.105 3.225 3.085 3.190 24,626 +0.10(+3.40%)
Oct 13, 2008 2.941 3.090 2.876 3.085 48,500 +0.14(+4.91%)
Oct 10, 2008 2.971 3.145 2.866 2.941 63,338 -0.25(-7.96%)
Oct 09, 2008 3.240 3.394 3.195 3.195 22,184 -0.17(-5.12%)
Oct 08, 2008 3.375 3.489 3.365 3.368 24,307 -0.11(-3.07%)
Oct 07, 2008 3.414 3.474 3.365 3.474 19,630 +0.03(+1.01%)
Oct 06, 2008 3.584 3.589 3.439 3.439 18,045 -0.12(-3.50%)
Oct 03, 2008 3.614 3.614 3.519 3.564 12,342 +0.00(+0.00%)
Oct 02, 2008 3.539 3.629 3.514 3.564 23,203 +0.02(+0.70%)
Oct 01, 2008 3.509 3.592 3.489 3.539 31,324 +0.07(+2.16%)
Sep 30, 2008 3.559 3.664 3.464 3.464 60,715 -0.12(-3.47%)
Sep 29, 2008 3.713 3.718 3.579 3.589 33,435 -0.14(-3.74%)
Sep 26, 2008 3.738 3.738 3.689 3.728 0 -0.03(-0.93%)
Sep 25, 2008 3.793 3.873 3.704 3.763 54,095 -0.07(-1.95%)
Sep 24, 2008 3.913 3.913 3.788 3.838 26,217 +0.02(+0.65%)
Sep 23, 2008 3.813 3.838 3.788 3.813 9,407 -0.02(-0.65%)
Sep 22, 2008 3.853 3.860 3.763 3.838 20,688 +0.00(+0.00%)
Sep 19, 2008 3.818 3.888 3.813 3.838 0 +0.03(+0.92%)
Sep 18, 2008 3.793 3.803 3.704 3.803 24,245 +0.01(+0.39%)
Sep 17, 2008 3.913 3.913 3.788 3.788 12,605 -0.05(-1.30%)
Sep 16, 2008 3.863 3.893 3.813 3.838 42,435 -0.02(-0.65%)
Sep 15, 2008 4.008 4.008 3.863 3.863 26,588 -0.10(-2.64%)
Sep 12, 2008 3.988 3.988 3.938 3.968 17,123 -0.04(-0.99%)
Sep 11, 2008 4.172 4.172 3.863 4.008 54,458 -0.21(-5.08%)
Sep 10, 2008 4.282 4.317 4.157 4.222 11,467 +0.04(+1.07%)
Sep 09, 2008 4.187 4.196 4.132 4.177 11,134 +0.04(+1.09%)
Sep 08, 2008 4.137 4.237 4.132 4.132 14,384 -0.02(-0.48%)
Sep 05, 2008 4.202 4.227 4.152 4.152 0 -0.03(-0.71%)
Sep 04, 2008 4.212 4.212 4.157 4.182 4,614 -0.03(-0.71%)
Sep 03, 2008 4.202 4.217 4.202 4.212 14,444 +0.03(+0.84%)
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.