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

Umh Properties (NY: UMH )

15.66 +0.18 (+1.16%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
May 30, 2008 4.604 4.604 4.484 4.524 67,912 +0.06(+1.45%)
May 29, 2008 4.519 4.556 4.434 4.459 120,386 -0.04(-1.00%)
May 28, 2008 4.484 4.539 4.459 4.504 69,630 +0.01(+0.33%)
May 27, 2008 4.534 4.549 4.484 4.489 30,035 -0.03(-0.66%)
May 26, 2008 4.519 4.544 4.484 4.519 0 +0.00(+0.00%)
May 23, 2008 4.519 4.544 4.484 4.519 45,102 +0.00(+0.00%)
May 22, 2008 4.564 4.584 4.484 4.519 83,792 +0.00(+0.00%)
May 21, 2008 4.484 4.683 4.484 4.519 102,152 +0.00(+0.11%)
May 20, 2008 4.484 4.549 4.474 4.514 49,644 +0.02(+0.38%)
May 19, 2008 4.459 4.569 4.434 4.497 50,928 +0.04(+0.85%)
May 16, 2008 4.335 4.459 4.335 4.459 52,733 +0.15(+3.59%)
May 15, 2008 4.290 4.509 4.290 4.305 80,225 +0.04(+1.05%)
May 14, 2008 4.160 4.335 4.160 4.260 64,940 +0.10(+2.39%)
May 13, 2008 4.290 4.305 3.966 4.160 173,214 -0.13(-3.02%)
May 12, 2008 4.738 4.863 4.250 4.290 198,882 -0.57(-11.69%)
May 09, 2008 4.977 4.977 4.858 4.858 32,670 -0.10(-1.99%)
May 08, 2008 4.938 4.982 4.938 4.957 12,483 -0.01(-0.22%)
May 07, 2008 4.933 4.977 4.920 4.967 31,191 -0.01(-0.20%)
May 06, 2008 4.943 4.982 4.943 4.977 7,325 +0.00(+0.00%)
May 05, 2008 4.982 4.982 4.948 4.977 20,447 +0.02(+0.50%)
May 02, 2008 4.958 4.997 4.953 4.953 3,476 -0.07(-1.39%)
May 01, 2008 5.027 5.027 4.982 5.022 5,999 +0.01(+0.30%)
Apr 30, 2008 4.972 5.007 4.943 5.007 19,193 +0.06(+1.27%)
Apr 29, 2008 5.112 5.112 4.944 4.944 14,181 -0.08(-1.65%)
Apr 28, 2008 5.092 5.102 5.027 5.027 20,829 -0.01(-0.20%)
Apr 25, 2008 5.082 5.087 5.027 5.037 6,406 +0.00(+0.10%)
Apr 24, 2008 5.057 5.057 5.020 5.032 4,214 -0.05(-0.98%)
Apr 23, 2008 5.276 5.276 5.007 5.082 55,595 +0.15(+3.03%)
Apr 22, 2008 4.913 4.982 4.908 4.933 17,411 -0.05(-1.00%)
Apr 21, 2008 4.858 5.027 4.858 4.982 13,447 -0.07(-1.38%)
Apr 18, 2008 4.967 5.052 4.883 5.052 20,170 +0.06(+1.20%)
Apr 17, 2008 4.977 5.007 4.972 4.992 50,979 +0.08(+1.73%)
Apr 16, 2008 4.903 4.953 4.878 4.908 23,482 +0.00(+0.00%)
Apr 15, 2008 4.903 4.908 4.880 4.908 27,496 +0.06(+1.23%)
Apr 14, 2008 4.863 4.898 4.848 4.848 21,190 -0.05(-1.12%)
Apr 11, 2008 4.913 4.958 4.853 4.903 17,662 -0.02(-0.51%)
Apr 10, 2008 4.514 4.938 4.514 4.928 24,486 +0.02(+0.41%)
Apr 09, 2008 4.933 4.933 4.856 4.908 9,834 +0.00(+0.10%)
Apr 08, 2008 4.858 4.908 4.853 4.903 13,848 +0.04(+0.82%)
Apr 07, 2008 4.833 4.903 4.818 4.863 30,378 -0.02(-0.51%)
Apr 04, 2008 4.938 4.958 4.883 4.888 18,063 -0.04(-0.81%)
Apr 03, 2008 4.918 4.943 4.918 4.928 802 -0.03(-0.70%)
Apr 02, 2008 4.908 4.972 4.903 4.963 25,624 +0.02(+0.40%)
Apr 01, 2008 4.908 4.982 4.903 4.943 17,487 +0.02(+0.41%)
Mar 31, 2008 4.838 4.972 4.838 4.923 5,439 -0.01(-0.20%)
Mar 28, 2008 4.958 4.958 4.868 4.933 14,085 +0.03(+0.61%)
Mar 27, 2008 4.893 4.913 4.883 4.903 15,755 -0.00(-0.00%)
Mar 26, 2008 4.933 4.953 4.883 4.903 22,278 -0.05(-1.11%)
Mar 25, 2008 5.032 5.037 4.933 4.958 45,961 -0.06(-1.29%)
Mar 24, 2008 5.077 5.077 5.007 5.022 54,591 -0.02(-0.36%)
Mar 21, 2008 5.032 5.041 5.032 5.041 3,612 +0.00(+0.00%)
Mar 20, 2008 5.032 5.041 5.032 5.041 3,612 -0.01(-0.23%)
Mar 19, 2008 5.182 5.182 5.027 5.052 12,509 +0.02(+0.40%)
Mar 18, 2008 5.032 5.082 5.007 5.032 27,835 +0.02(+0.50%)
Mar 17, 2008 4.933 5.007 4.933 5.007 21,074 +0.07(+1.52%)
Mar 14, 2008 5.077 5.102 4.883 4.933 80,482 -0.13(-2.65%)
Mar 13, 2008 5.207 5.207 5.057 5.067 29,302 -0.19(-3.60%)
Mar 12, 2008 5.356 5.421 5.256 5.256 32,915 -0.16(-3.03%)
Mar 11, 2008 5.421 5.456 5.406 5.421 9,232 -0.03(-0.64%)
Mar 10, 2008 5.486 5.521 5.456 5.456 18,464 -0.03(-0.54%)
Mar 07, 2008 5.506 5.520 5.486 5.486 13,045 -0.01(-0.27%)
Mar 06, 2008 5.516 5.531 5.481 5.501 19,066 -0.06(-1.16%)
Mar 05, 2008 5.565 5.565 5.545 5.565 10,637 -0.00(-0.00%)
Mar 04, 2008 5.580 5.580 5.560 5.565 8,831 +0.00(+0.09%)
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.