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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 3.938 4.062 3.938 4.052 37,363 +0.11(+2.90%)
Jul 30, 2008 3.843 3.948 3.843 3.938 30,043 +0.09(+2.46%)
Jul 29, 2008 3.843 3.988 3.803 3.843 49,960 +0.02(+0.65%)
Jul 28, 2008 3.803 3.858 3.803 3.818 18,896 +0.01(+0.26%)
Jul 25, 2008 3.788 3.838 3.788 3.808 24,537 +0.01(+0.26%)
Jul 24, 2008 3.918 3.918 3.788 3.798 28,285 -0.07(-1.74%)
Jul 23, 2008 3.843 3.937 3.838 3.865 28,644 +0.06(+1.64%)
Jul 22, 2008 3.808 3.843 3.738 3.803 35,748 -0.06(-1.55%)
Jul 21, 2008 3.868 3.888 3.863 3.863 4,694 -0.00(-0.13%)
Jul 18, 2008 3.963 3.973 3.863 3.868 16,350 -0.12(-3.00%)
Jul 17, 2008 3.963 4.037 3.913 3.988 16,182 +0.03(+0.76%)
Jul 16, 2008 3.893 3.963 3.888 3.958 10,737 +0.04(+1.02%)
Jul 15, 2008 3.995 3.995 3.838 3.918 24,558 -0.07(-1.86%)
Jul 14, 2008 4.037 4.054 3.988 3.992 13,441 -0.06(-1.37%)
Jul 11, 2008 4.027 4.062 4.013 4.047 6,821 -0.02(-0.49%)
Jul 10, 2008 4.077 4.132 4.062 4.067 17,092 -0.01(-0.24%)
Jul 09, 2008 4.142 4.142 4.077 4.077 14,244 -0.08(-1.92%)
Jul 08, 2008 4.187 4.187 4.137 4.157 23,691 -0.03(-0.71%)
Jul 07, 2008 4.197 4.232 4.187 4.187 6,149 -0.01(-0.24%)
Jul 04, 2008 4.227 4.227 4.197 4.197 26,112 +0.00(+0.00%)
Jul 03, 2008 4.227 4.227 4.197 4.197 26,112 -0.01(-0.35%)
Jul 02, 2008 4.252 4.252 4.197 4.212 15,405 -0.04(-0.94%)
Jul 01, 2008 4.361 4.361 4.245 4.252 35,840 -0.11(-2.51%)
Jun 30, 2008 4.416 4.416 4.307 4.361 27,356 +0.06(+1.39%)
Jun 27, 2008 4.262 4.302 4.232 4.302 27,575 +0.04(+0.94%)
Jun 26, 2008 4.262 4.361 4.217 4.262 25,567 -0.02(-0.45%)
Jun 25, 2008 4.351 4.351 4.262 4.281 23,751 -0.02(-0.36%)
Jun 24, 2008 4.312 4.426 4.262 4.297 16,952 +0.01(+0.23%)
Jun 23, 2008 4.337 4.361 4.287 4.287 20,054 -0.07(-1.71%)
Jun 20, 2008 4.267 4.366 4.267 4.361 32,171 -0.02(-0.57%)
Jun 19, 2008 4.322 4.411 4.297 4.386 58,707 +0.02(+0.57%)
Jun 18, 2008 4.366 4.481 4.292 4.361 73,776 +0.02(+0.57%)
Jun 17, 2008 4.351 4.421 4.312 4.337 93,874 -0.02(-0.46%)
Jun 16, 2008 4.307 4.361 4.227 4.356 39,321 +0.03(+0.69%)
Jun 13, 2008 4.316 4.456 4.257 4.327 57,082 +0.04(+0.93%)
Jun 12, 2008 4.356 4.431 4.287 4.287 31,519 -0.12(-2.82%)
Jun 11, 2008 4.486 4.531 4.411 4.411 30,115 -0.00(-0.11%)
Jun 10, 2008 4.406 4.422 4.361 4.416 29,049 +0.04(+0.91%)
Jun 09, 2008 4.396 4.415 4.376 4.376 22,202 -0.05(-1.13%)
Jun 06, 2008 4.431 4.481 4.426 4.426 19,692 -0.03(-0.67%)
Jun 05, 2008 4.461 4.501 4.416 4.456 23,697 -0.01(-0.17%)
Jun 04, 2008 4.486 4.492 4.461 4.464 37,877 -0.05(-1.16%)
Jun 03, 2008 4.489 4.551 4.476 4.516 41,149 +0.01(+0.33%)
Jun 02, 2008 4.561 4.561 4.451 4.501 20,009 -0.02(-0.55%)
May 30, 2008 4.606 4.606 4.486 4.526 67,884 +0.06(+1.45%)
May 29, 2008 4.521 4.558 4.436 4.461 120,336 -0.04(-1.00%)
May 28, 2008 4.486 4.541 4.461 4.506 69,601 +0.01(+0.33%)
May 27, 2008 4.536 4.551 4.486 4.491 30,022 -0.03(-0.66%)
May 26, 2008 4.521 4.546 4.486 4.521 0 +0.00(+0.00%)
May 23, 2008 4.521 4.546 4.486 4.521 45,083 +0.00(+0.00%)
May 22, 2008 4.566 4.586 4.486 4.521 83,757 +0.00(+0.00%)
May 21, 2008 4.486 4.685 4.486 4.521 102,110 +0.00(+0.11%)
May 20, 2008 4.486 4.551 4.476 4.516 49,623 +0.02(+0.38%)
May 19, 2008 4.461 4.571 4.436 4.499 50,907 +0.04(+0.85%)
May 16, 2008 4.336 4.461 4.336 4.461 52,711 +0.15(+3.59%)
May 15, 2008 4.292 4.511 4.292 4.307 80,192 +0.04(+1.05%)
May 14, 2008 4.162 4.337 4.162 4.262 64,912 +0.10(+2.40%)
May 13, 2008 4.292 4.307 3.968 4.162 173,142 -0.13(-3.02%)
May 12, 2008 4.740 4.865 4.252 4.292 198,799 -0.57(-11.69%)
May 09, 2008 4.979 4.979 4.860 4.860 32,657 -0.10(-1.99%)
May 08, 2008 4.940 4.985 4.940 4.959 12,478 -0.01(-0.22%)
May 07, 2008 4.935 4.980 4.922 4.970 31,178 -0.01(-0.20%)
May 06, 2008 4.945 4.985 4.945 4.980 7,322 +0.00(+0.00%)
May 05, 2008 4.985 4.985 4.950 4.980 20,439 +0.02(+0.50%)
May 02, 2008 4.960 4.999 4.955 4.955 3,474 -0.07(-1.39%)
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.