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: 4:10 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 (%)
Oct 31, 2008 2.781 2.986 2.741 2.966 39,472 +0.14(+5.01%)
Oct 30, 2008 2.866 2.866 2.791 2.824 21,612 +0.01(+0.28%)
Oct 29, 2008 2.901 2.901 2.791 2.816 9,579 -0.06(-2.25%)
Oct 28, 2008 2.846 2.881 2.786 2.881 16,814 +0.05(+1.76%)
Oct 27, 2008 2.876 2.926 2.831 2.831 22,218 -0.06(-2.07%)
Oct 24, 2008 3.041 3.041 2.891 2.891 34,237 -0.16(-5.38%)
Oct 23, 2008 3.205 3.260 3.056 3.056 30,566 -0.18(-5.69%)
Oct 22, 2008 3.305 3.315 3.210 3.240 15,648 -0.07(-2.11%)
Oct 21, 2008 3.305 3.310 3.245 3.310 9,830 +0.05(+1.53%)
Oct 20, 2008 3.220 3.275 3.200 3.260 10,197 +0.02(+0.62%)
Oct 17, 2008 3.115 3.240 3.095 3.240 23,185 +0.14(+4.67%)
Oct 16, 2008 3.116 3.116 3.046 3.095 16,767 -0.02(-0.64%)
Oct 15, 2008 3.180 3.230 3.115 3.115 4,279 -0.07(-2.34%)
Oct 14, 2008 3.105 3.225 3.085 3.190 24,626 +0.10(+3.40%)
Oct 13, 2008 2.941 3.090 2.876 3.085 48,500 +0.14(+4.91%)
Oct 10, 2008 2.971 3.145 2.866 2.941 63,338 -0.25(-7.96%)
Oct 09, 2008 3.240 3.394 3.195 3.195 22,184 -0.17(-5.12%)
Oct 08, 2008 3.375 3.489 3.365 3.368 24,307 -0.11(-3.07%)
Oct 07, 2008 3.414 3.474 3.365 3.474 19,630 +0.03(+1.01%)
Oct 06, 2008 3.584 3.589 3.439 3.439 18,045 -0.12(-3.50%)
Oct 03, 2008 3.614 3.614 3.519 3.564 12,342 +0.00(+0.00%)
Oct 02, 2008 3.539 3.629 3.514 3.564 23,203 +0.02(+0.70%)
Oct 01, 2008 3.509 3.592 3.489 3.539 31,324 +0.07(+2.16%)
Sep 30, 2008 3.559 3.664 3.464 3.464 60,715 -0.12(-3.47%)
Sep 29, 2008 3.713 3.718 3.579 3.589 33,435 -0.14(-3.74%)
Sep 26, 2008 3.738 3.738 3.689 3.728 0 -0.03(-0.93%)
Sep 25, 2008 3.793 3.873 3.704 3.763 54,095 -0.07(-1.95%)
Sep 24, 2008 3.913 3.913 3.788 3.838 26,217 +0.02(+0.65%)
Sep 23, 2008 3.813 3.838 3.788 3.813 9,407 -0.02(-0.65%)
Sep 22, 2008 3.853 3.860 3.763 3.838 20,688 +0.00(+0.00%)
Sep 19, 2008 3.818 3.888 3.813 3.838 0 +0.03(+0.92%)
Sep 18, 2008 3.793 3.803 3.704 3.803 24,245 +0.01(+0.39%)
Sep 17, 2008 3.913 3.913 3.788 3.788 12,605 -0.05(-1.30%)
Sep 16, 2008 3.863 3.893 3.813 3.838 42,435 -0.02(-0.65%)
Sep 15, 2008 4.008 4.008 3.863 3.863 26,588 -0.10(-2.64%)
Sep 12, 2008 3.988 3.988 3.938 3.968 17,123 -0.04(-0.99%)
Sep 11, 2008 4.172 4.172 3.863 4.008 54,458 -0.21(-5.08%)
Sep 10, 2008 4.282 4.317 4.157 4.222 11,467 +0.04(+1.07%)
Sep 09, 2008 4.187 4.196 4.132 4.177 11,134 +0.04(+1.09%)
Sep 08, 2008 4.137 4.237 4.132 4.132 14,384 -0.02(-0.48%)
Sep 05, 2008 4.202 4.227 4.152 4.152 0 -0.03(-0.71%)
Sep 04, 2008 4.212 4.212 4.157 4.182 4,614 -0.03(-0.71%)
Sep 03, 2008 4.202 4.217 4.202 4.212 14,444 +0.03(+0.84%)
Sep 02, 2008 4.187 4.187 4.177 4.177 3,683 -0.01(-0.24%)
Aug 29, 2008 4.177 4.202 4.177 4.187 6,018 -0.02(-0.59%)
Aug 28, 2008 4.137 4.227 4.137 4.212 9,930 +0.02(+0.59%)
Aug 27, 2008 4.207 4.208 4.182 4.187 3,470 -0.01(-0.35%)
Aug 26, 2008 4.147 4.212 4.137 4.202 14,047 +0.06(+1.57%)
Aug 25, 2008 4.112 4.137 4.112 4.137 6,096 -0.01(-0.24%)
Aug 22, 2008 3.983 4.147 3.983 4.147 40,308 +0.16(+4.00%)
Aug 21, 2008 3.963 3.988 3.932 3.988 6,823 +0.02(+0.63%)
Aug 20, 2008 4.042 4.042 3.963 3.963 15,044 -0.08(-2.09%)
Aug 19, 2008 3.943 4.112 3.943 4.047 28,734 +0.15(+3.73%)
Aug 18, 2008 3.923 3.928 3.900 3.902 3,811 +0.01(+0.23%)
Aug 15, 2008 3.908 3.918 3.888 3.893 0 +0.00(+0.13%)
Aug 14, 2008 3.878 3.903 3.868 3.888 5,216 +0.02(+0.65%)
Aug 13, 2008 3.823 3.898 3.823 3.863 15,752 -0.05(-1.27%)
Aug 12, 2008 3.963 3.988 3.868 3.913 11,361 +0.00(+0.13%)
Aug 11, 2008 3.813 3.908 3.813 3.908 14,851 +0.07(+1.82%)
Aug 08, 2008 3.813 3.903 3.813 3.838 21,305 +0.00(+0.00%)
Aug 07, 2008 3.958 3.963 3.838 3.838 63,771 -0.12(-3.14%)
Aug 06, 2008 4.047 4.047 3.963 3.963 32,751 -0.08(-2.09%)
Aug 05, 2008 4.018 4.067 4.018 4.047 17,518 +0.05(+1.37%)
Aug 04, 2008 4.023 4.037 3.993 3.993 8,426 -0.04(-0.99%)
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.