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 (%)
Mar 31, 2008 4.905 5.042 4.905 4.991 5,364 -0.01(-0.20%)
Mar 28, 2008 5.026 5.026 4.935 5.001 13,892 +0.03(+0.61%)
Mar 27, 2008 4.961 4.981 4.951 4.971 15,539 -0.00(-0.00%)
Mar 26, 2008 5.001 5.021 4.951 4.971 21,973 -0.06(-1.11%)
Mar 25, 2008 5.102 5.107 5.001 5.026 45,332 -0.07(-1.29%)
Mar 24, 2008 5.148 5.148 5.077 5.092 53,844 -0.02(-0.36%)
Mar 21, 2008 5.102 5.111 5.102 5.111 3,563 +0.00(+0.00%)
Mar 20, 2008 5.102 5.111 5.102 5.111 3,563 -0.01(-0.23%)
Mar 19, 2008 5.254 5.254 5.097 5.122 12,338 +0.02(+0.40%)
Mar 18, 2008 5.102 5.153 5.077 5.102 27,454 +0.03(+0.50%)
Mar 17, 2008 5.001 5.077 5.001 5.077 20,785 +0.08(+1.52%)
Mar 14, 2008 5.148 5.173 4.951 5.001 79,380 -0.14(-2.65%)
Mar 13, 2008 5.279 5.279 5.127 5.137 28,901 -0.19(-3.60%)
Mar 12, 2008 5.430 5.496 5.329 5.329 32,464 -0.17(-3.03%)
Mar 11, 2008 5.496 5.531 5.481 5.496 9,105 -0.04(-0.64%)
Mar 10, 2008 5.562 5.597 5.532 5.532 18,211 -0.03(-0.54%)
Mar 07, 2008 5.582 5.597 5.562 5.562 12,867 -0.02(-0.27%)
Mar 06, 2008 5.592 5.607 5.557 5.577 18,805 -0.07(-1.16%)
Mar 05, 2008 5.643 5.643 5.622 5.643 10,491 -0.00(-0.00%)
Mar 04, 2008 5.658 5.658 5.638 5.643 8,710 +0.01(+0.09%)
Mar 03, 2008 5.692 5.693 5.638 5.638 6,532 -0.08(-1.33%)
Feb 29, 2008 5.633 5.713 5.622 5.713 13,136 +0.07(+1.16%)
Feb 28, 2008 5.653 5.673 5.633 5.648 21,834 +0.01(+0.18%)
Feb 27, 2008 5.633 5.663 5.633 5.638 14,252 +0.00(+0.08%)
Feb 26, 2008 5.668 5.693 5.633 5.633 17,776 -0.02(-0.34%)
Feb 25, 2008 5.703 5.703 5.602 5.653 18,194 +0.00(+0.00%)
Feb 22, 2008 5.658 5.683 5.638 5.653 30,683 -0.03(-0.44%)
Feb 21, 2008 5.633 5.678 5.607 5.678 35,830 +0.04(+0.72%)
Feb 20, 2008 5.703 5.703 5.638 5.638 33,850 -0.05(-0.89%)
Feb 19, 2008 5.673 5.723 5.673 5.688 6,532 -0.05(-0.79%)
Feb 18, 2008 5.683 5.734 5.683 5.734 0 +0.00(+0.00%)
Feb 15, 2008 5.683 5.734 5.683 5.734 22,171 +0.03(+0.44%)
Feb 14, 2008 5.734 5.734 5.617 5.708 28,901 -0.04(-0.70%)
Feb 13, 2008 5.754 5.754 5.607 5.749 16,430 -0.13(-2.15%)
Feb 12, 2008 5.875 5.880 5.804 5.875 10,689 +0.09(+1.57%)
Feb 11, 2008 5.734 5.830 5.734 5.784 15,236 +0.02(+0.26%)
Feb 08, 2008 5.754 5.779 5.708 5.769 17,816 +0.05(+0.79%)
Feb 07, 2008 5.759 5.804 5.723 5.723 16,826 -0.07(-1.22%)
Feb 06, 2008 5.885 5.905 5.794 5.794 11,877 -0.08(-1.38%)
Feb 05, 2008 5.870 5.885 5.789 5.875 23,160 +0.04(+0.61%)
Feb 04, 2008 5.678 5.855 5.678 5.840 29,099 -0.02(-0.26%)
Feb 01, 2008 5.789 5.855 5.759 5.855 21,181 +0.10(+1.67%)
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%)
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.