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

Umh Properties (NY: UMH )

15.69 +0.21 (+1.36%)
Streaming Delayed Price Updated: 9:50 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 (%)
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%)
Aug 01, 2008 4.006 4.051 3.986 4.031 19,518 -0.02(-0.48%)
Jul 31, 2008 3.936 4.061 3.936 4.050 37,379 +0.11(+2.90%)
Jul 30, 2008 3.841 3.946 3.841 3.936 30,055 +0.09(+2.46%)
Jul 29, 2008 3.841 3.986 3.802 3.841 49,981 +0.02(+0.65%)
Jul 28, 2008 3.802 3.856 3.802 3.817 18,904 +0.01(+0.26%)
Jul 25, 2008 3.787 3.836 3.787 3.807 24,548 +0.01(+0.26%)
Jul 24, 2008 3.916 3.916 3.787 3.797 28,297 -0.07(-1.74%)
Jul 23, 2008 3.841 3.935 3.836 3.864 28,656 +0.06(+1.64%)
Jul 22, 2008 3.807 3.841 3.737 3.802 35,763 -0.06(-1.55%)
Jul 21, 2008 3.866 3.886 3.861 3.861 4,696 -0.00(-0.13%)
Jul 18, 2008 3.961 3.971 3.861 3.866 16,357 -0.12(-3.00%)
Jul 17, 2008 3.961 4.036 3.911 3.986 16,188 +0.03(+0.76%)
Jul 16, 2008 3.891 3.961 3.886 3.956 10,741 +0.04(+1.02%)
Jul 15, 2008 3.993 3.993 3.836 3.916 24,568 -0.07(-1.86%)
Jul 14, 2008 4.036 4.052 3.986 3.990 13,447 -0.06(-1.37%)
Jul 11, 2008 4.026 4.061 4.011 4.046 6,823 -0.02(-0.49%)
Jul 10, 2008 4.076 4.130 4.061 4.066 17,100 -0.01(-0.24%)
Jul 09, 2008 4.140 4.140 4.076 4.076 14,250 -0.08(-1.92%)
Jul 08, 2008 4.185 4.185 4.135 4.155 23,701 -0.03(-0.71%)
Jul 07, 2008 4.195 4.230 4.185 4.185 6,151 -0.01(-0.24%)
Jul 04, 2008 4.225 4.225 4.195 4.195 26,123 +0.00(+0.00%)
Jul 03, 2008 4.225 4.225 4.195 4.195 26,123 -0.01(-0.36%)
Jul 02, 2008 4.250 4.250 4.195 4.210 15,412 -0.04(-0.94%)
Jul 01, 2008 4.360 4.360 4.243 4.250 35,855 -0.11(-2.51%)
Jun 30, 2008 4.414 4.414 4.305 4.360 27,368 +0.06(+1.39%)
Jun 27, 2008 4.260 4.300 4.230 4.300 27,586 +0.04(+0.94%)
Jun 26, 2008 4.260 4.360 4.215 4.260 25,577 -0.02(-0.45%)
Jun 25, 2008 4.350 4.350 4.260 4.279 23,761 -0.02(-0.36%)
Jun 24, 2008 4.310 4.424 4.260 4.295 16,959 +0.01(+0.23%)
Jun 23, 2008 4.335 4.360 4.285 4.285 20,062 -0.07(-1.71%)
Jun 20, 2008 4.265 4.364 4.265 4.360 32,185 -0.02(-0.57%)
Jun 19, 2008 4.320 4.409 4.295 4.385 58,732 +0.02(+0.57%)
Jun 18, 2008 4.365 4.479 4.290 4.360 73,807 +0.02(+0.57%)
Jun 17, 2008 4.350 4.419 4.310 4.335 93,913 -0.02(-0.46%)
Jun 16, 2008 4.305 4.360 4.225 4.355 39,338 +0.03(+0.69%)
Jun 13, 2008 4.315 4.454 4.255 4.325 57,106 +0.04(+0.93%)
Jun 12, 2008 4.355 4.429 4.285 4.285 31,532 -0.12(-2.82%)
Jun 11, 2008 4.484 4.529 4.409 4.409 30,127 -0.00(-0.11%)
Jun 10, 2008 4.404 4.420 4.360 4.414 29,062 +0.04(+0.91%)
Jun 09, 2008 4.395 4.413 4.375 4.375 22,212 -0.05(-1.13%)
Jun 06, 2008 4.429 4.479 4.424 4.424 19,701 -0.03(-0.67%)
Jun 05, 2008 4.459 4.499 4.414 4.454 23,707 -0.01(-0.17%)
Jun 04, 2008 4.484 4.490 4.459 4.462 37,893 -0.05(-1.16%)
Jun 03, 2008 4.487 4.549 4.474 4.514 41,166 +0.01(+0.33%)
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.