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

Umh Properties (NY: UMH )

15.68 +0.20 (+1.29%)
Streaming Delayed Price Updated: 12:23 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 (%)
Oct 31, 2008 2.780 2.984 2.740 2.965 39,488 +0.14(+5.01%)
Oct 30, 2008 2.865 2.865 2.790 2.823 21,621 +0.01(+0.28%)
Oct 29, 2008 2.900 2.900 2.790 2.815 9,583 -0.06(-2.25%)
Oct 28, 2008 2.845 2.880 2.785 2.880 16,821 +0.05(+1.76%)
Oct 27, 2008 2.875 2.925 2.830 2.830 22,228 -0.06(-2.07%)
Oct 24, 2008 3.039 3.039 2.890 2.890 34,252 -0.16(-5.38%)
Oct 23, 2008 3.204 3.259 3.054 3.054 30,579 -0.18(-5.69%)
Oct 22, 2008 3.303 3.313 3.209 3.239 15,654 -0.07(-2.11%)
Oct 21, 2008 3.303 3.308 3.244 3.308 9,834 +0.05(+1.53%)
Oct 20, 2008 3.219 3.273 3.199 3.259 10,201 +0.02(+0.62%)
Oct 17, 2008 3.114 3.239 3.094 3.239 23,195 +0.14(+4.67%)
Oct 16, 2008 3.114 3.114 3.044 3.094 16,774 -0.02(-0.64%)
Oct 15, 2008 3.179 3.229 3.114 3.114 4,281 -0.07(-2.34%)
Oct 14, 2008 3.104 3.224 3.084 3.189 24,636 +0.10(+3.40%)
Oct 13, 2008 2.940 3.089 2.875 3.084 48,520 +0.14(+4.91%)
Oct 10, 2008 2.970 3.144 2.865 2.940 63,364 -0.25(-7.96%)
Oct 09, 2008 3.239 3.393 3.194 3.194 22,193 -0.17(-5.12%)
Oct 08, 2008 3.373 3.488 3.363 3.366 24,317 -0.11(-3.07%)
Oct 07, 2008 3.413 3.473 3.363 3.473 19,638 +0.03(+1.01%)
Oct 06, 2008 3.582 3.587 3.438 3.438 18,053 -0.12(-3.50%)
Oct 03, 2008 3.612 3.612 3.518 3.562 12,347 +0.00(+0.00%)
Oct 02, 2008 3.538 3.627 3.513 3.562 23,213 +0.02(+0.70%)
Oct 01, 2008 3.508 3.590 3.488 3.538 31,338 +0.07(+2.16%)
Sep 30, 2008 3.557 3.662 3.463 3.463 60,741 -0.12(-3.47%)
Sep 29, 2008 3.712 3.716 3.577 3.587 33,449 -0.14(-3.74%)
Sep 26, 2008 3.737 3.737 3.687 3.727 0 -0.03(-0.93%)
Sep 25, 2008 3.792 3.871 3.702 3.762 54,118 -0.07(-1.95%)
Sep 24, 2008 3.911 3.911 3.787 3.836 26,228 +0.02(+0.65%)
Sep 23, 2008 3.812 3.836 3.787 3.812 9,411 -0.02(-0.65%)
Sep 22, 2008 3.851 3.858 3.762 3.836 20,696 +0.00(+0.00%)
Sep 19, 2008 3.817 3.886 3.812 3.836 0 +0.03(+0.92%)
Sep 18, 2008 3.792 3.802 3.702 3.802 24,255 +0.01(+0.39%)
Sep 17, 2008 3.911 3.911 3.787 3.787 12,610 -0.05(-1.30%)
Sep 16, 2008 3.861 3.891 3.812 3.836 42,453 -0.02(-0.65%)
Sep 15, 2008 4.006 4.006 3.861 3.861 26,599 -0.10(-2.64%)
Sep 12, 2008 3.986 3.986 3.936 3.966 17,130 -0.04(-1.00%)
Sep 11, 2008 4.170 4.170 3.861 4.006 54,481 -0.21(-5.08%)
Sep 10, 2008 4.280 4.315 4.155 4.220 11,472 +0.04(+1.07%)
Sep 09, 2008 4.185 4.194 4.130 4.175 11,139 +0.04(+1.09%)
Sep 08, 2008 4.135 4.235 4.130 4.130 14,390 -0.02(-0.48%)
Sep 05, 2008 4.200 4.225 4.150 4.150 0 -0.03(-0.72%)
Sep 04, 2008 4.210 4.210 4.155 4.180 4,616 -0.03(-0.71%)
Sep 03, 2008 4.200 4.215 4.200 4.210 14,450 +0.03(+0.84%)
Sep 02, 2008 4.185 4.185 4.175 4.175 3,684 -0.01(-0.24%)
Aug 29, 2008 4.175 4.200 4.175 4.185 6,021 -0.02(-0.59%)
Aug 28, 2008 4.135 4.225 4.135 4.210 9,934 +0.02(+0.59%)
Aug 27, 2008 4.205 4.206 4.180 4.185 3,472 -0.01(-0.35%)
Aug 26, 2008 4.145 4.210 4.135 4.200 14,053 +0.06(+1.57%)
Aug 25, 2008 4.111 4.135 4.111 4.135 6,099 -0.01(-0.24%)
Aug 22, 2008 3.981 4.145 3.981 4.145 40,325 +0.16(+4.00%)
Aug 21, 2008 3.961 3.986 3.930 3.986 6,825 +0.02(+0.63%)
Aug 20, 2008 4.041 4.041 3.961 3.961 15,050 -0.08(-2.09%)
Aug 19, 2008 3.941 4.111 3.941 4.046 28,746 +0.15(+3.73%)
Aug 18, 2008 3.921 3.926 3.899 3.900 3,813 +0.01(+0.23%)
Aug 15, 2008 3.906 3.916 3.886 3.891 0 +0.00(+0.13%)
Aug 14, 2008 3.876 3.901 3.866 3.886 5,218 +0.02(+0.65%)
Aug 13, 2008 3.822 3.896 3.822 3.861 15,759 -0.05(-1.27%)
Aug 12, 2008 3.961 3.986 3.866 3.911 11,365 +0.00(+0.13%)
Aug 11, 2008 3.812 3.906 3.812 3.906 14,858 +0.07(+1.82%)
Aug 08, 2008 3.812 3.901 3.812 3.836 21,314 +0.00(+0.00%)
Aug 07, 2008 3.956 3.961 3.836 3.836 63,798 -0.12(-3.14%)
Aug 06, 2008 4.046 4.046 3.961 3.961 32,765 -0.08(-2.09%)
Aug 05, 2008 4.016 4.066 4.016 4.046 17,525 +0.05(+1.37%)
Aug 04, 2008 4.021 4.036 3.991 3.991 8,429 -0.04(-0.99%)
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.