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

Umh Properties (NY: UMH )

15.70 +0.21 (+1.39%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2007 5.408 5.608 5.408 5.608 43,534 +0.06(+1.17%)
Nov 29, 2007 5.737 5.917 5.523 5.543 35,108 -0.23(-4.06%)
Nov 28, 2007 5.877 5.877 5.777 5.777 8,827 -0.10(-1.70%)
Nov 27, 2007 6.011 6.011 5.862 5.877 20,222 -0.02(-0.42%)
Nov 26, 2007 5.897 5.907 5.857 5.902 38,318 +0.00(+0.00%)
Nov 23, 2007 5.877 5.902 5.857 5.902 14,244 +0.04(+0.68%)
Nov 21, 2007 5.832 5.872 5.791 5.862 31,296 +0.05(+0.94%)
Nov 20, 2007 5.976 5.976 5.807 5.807 16,651 -0.17(-2.84%)
Nov 19, 2007 5.902 6.031 5.902 5.976 22,218 -0.01(-0.17%)
Nov 16, 2007 6.081 6.106 5.981 5.986 27,485 -0.09(-1.56%)
Nov 15, 2007 5.583 6.106 5.583 6.081 68,411 +0.45(+7.96%)
Nov 14, 2007 5.633 5.667 5.583 5.633 41,729 +0.00(+0.09%)
Nov 13, 2007 5.483 5.633 5.483 5.628 27,685 -0.00(-0.09%)
Nov 12, 2007 5.508 5.657 5.508 5.633 40,324 +0.15(+2.73%)
Nov 09, 2007 5.812 5.812 5.194 5.483 206,639 -0.35(-5.98%)
Nov 08, 2007 5.912 5.986 5.787 5.832 45,540 -0.16(-2.74%)
Nov 07, 2007 6.131 6.131 5.981 5.996 32,099 -0.15(-2.51%)
Nov 06, 2007 6.231 6.231 6.106 6.151 25,077 -0.08(-1.28%)
Nov 05, 2007 6.415 6.450 6.231 6.231 50,556 -0.18(-2.88%)
Nov 02, 2007 6.430 6.430 6.405 6.415 4,012 -0.05(-0.85%)
Nov 01, 2007 6.470 6.475 6.455 6.470 22,068 +0.01(+0.15%)
Oct 31, 2007 6.430 6.480 6.405 6.460 20,663 +0.03(+0.47%)
Oct 30, 2007 6.435 6.475 6.430 6.430 13,842 -0.02(-0.31%)
Oct 29, 2007 6.440 6.500 6.430 6.450 19,460 +0.01(+0.23%)
Oct 26, 2007 6.475 6.475 6.430 6.435 4,614 -0.04(-0.69%)
Oct 25, 2007 6.485 6.525 6.475 6.480 40,525 -0.01(-0.23%)
Oct 24, 2007 6.525 6.525 6.495 6.495 5,818 -0.02(-0.38%)
Oct 23, 2007 6.570 6.570 6.520 6.520 13,040 -0.01(-0.23%)
Oct 22, 2007 6.525 6.540 6.520 6.535 8,827 -0.00(-0.08%)
Oct 19, 2007 6.575 6.585 6.540 6.540 16,049 -0.06(-0.91%)
Oct 18, 2007 6.545 6.600 6.545 6.600 14,845 +0.00(+0.08%)
Oct 17, 2007 6.600 6.624 6.595 6.595 63,396 +0.04(+0.61%)
Oct 16, 2007 6.629 6.629 6.555 6.555 58,581 -0.07(-1.13%)
Oct 15, 2007 6.609 6.644 6.609 6.629 11,435 +0.01(+0.15%)
Oct 12, 2007 6.609 6.679 6.605 6.619 11,836 -0.03(-0.52%)
Oct 11, 2007 6.634 6.654 6.605 6.654 6,620 +0.05(+0.75%)
Oct 10, 2007 6.749 6.749 6.604 6.604 33,303 -0.14(-2.14%)
Oct 09, 2007 6.734 6.749 6.719 6.749 3,009 +0.01(+0.15%)
Oct 08, 2007 6.744 6.779 6.729 6.739 6,620 -0.05(-0.73%)
Oct 05, 2007 6.804 6.852 6.684 6.789 17,855 -0.08(-1.11%)
Oct 04, 2007 6.874 6.923 6.804 6.865 11,234 +0.07(+1.05%)
Oct 03, 2007 6.943 6.943 6.754 6.794 28,688 -0.15(-2.22%)
Oct 02, 2007 6.919 6.973 6.919 6.948 6,620 +0.00(+0.07%)
Oct 01, 2007 6.963 6.978 6.869 6.943 16,250 +0.00(+0.07%)
Sep 28, 2007 6.609 6.998 6.580 6.938 60,386 +0.30(+4.58%)
Sep 27, 2007 6.584 6.644 6.505 6.634 50,155 +0.03(+0.45%)
Sep 26, 2007 6.555 6.604 6.555 6.604 9,429 +0.05(+0.84%)
Sep 25, 2007 6.430 6.555 6.430 6.550 39,522 +0.09(+1.47%)
Sep 24, 2007 6.460 6.500 6.430 6.455 15,849 -0.03(-0.46%)
Sep 21, 2007 6.530 6.550 6.485 6.485 1,203 -0.09(-1.36%)
Sep 20, 2007 6.545 6.575 6.510 6.575 20,463 +0.02(+0.30%)
Sep 19, 2007 6.480 6.555 6.470 6.555 21,466 +0.07(+1.15%)
Sep 18, 2007 6.530 6.530 6.435 6.480 16,852 +0.00(+0.08%)
Sep 17, 2007 6.535 6.535 6.435 6.475 9,027 -0.01(-0.23%)
Sep 14, 2007 6.480 6.500 6.455 6.490 5,216 -0.02(-0.25%)
Sep 13, 2007 6.480 6.550 6.395 6.506 23,272 +0.03(+0.40%)
Sep 12, 2007 6.450 6.480 6.380 6.480 14,845 +0.05(+0.85%)
Sep 11, 2007 6.395 6.425 6.305 6.425 20,864 +0.01(+0.23%)
Sep 10, 2007 6.505 6.512 6.405 6.410 13,441 -0.11(-1.76%)
Sep 07, 2007 6.405 6.525 6.405 6.525 9,027 +0.08(+1.24%)
Sep 06, 2007 6.405 6.480 6.380 6.445 6,419 +0.04(+0.62%)
Sep 05, 2007 6.609 6.614 6.405 6.405 20,062 -0.25(-3.75%)
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.