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 (%)
Feb 29, 2008 5.558 5.637 5.548 5.637 13,313 +0.06(+1.16%)
Feb 28, 2008 5.578 5.598 5.558 5.573 22,128 +0.01(+0.18%)
Feb 27, 2008 5.558 5.588 5.558 5.563 14,444 +0.00(+0.08%)
Feb 26, 2008 5.593 5.618 5.558 5.559 18,015 -0.02(-0.34%)
Feb 25, 2008 5.628 5.628 5.528 5.578 18,439 +0.00(+0.00%)
Feb 22, 2008 5.583 5.608 5.563 5.578 31,096 -0.02(-0.44%)
Feb 21, 2008 5.558 5.603 5.533 5.603 36,312 +0.04(+0.72%)
Feb 20, 2008 5.628 5.628 5.563 5.563 34,306 -0.05(-0.89%)
Feb 19, 2008 5.598 5.647 5.598 5.613 6,620 -0.04(-0.79%)
Feb 18, 2008 5.608 5.657 5.608 5.657 0 +0.00(+0.00%)
Feb 15, 2008 5.608 5.657 5.608 5.657 22,469 +0.02(+0.44%)
Feb 14, 2008 5.657 5.657 5.543 5.633 29,290 -0.04(-0.70%)
Feb 13, 2008 5.677 5.677 5.533 5.672 16,651 -0.12(-2.15%)
Feb 12, 2008 5.797 5.802 5.727 5.797 10,833 +0.09(+1.57%)
Feb 11, 2008 5.657 5.752 5.657 5.707 15,441 +0.01(+0.26%)
Feb 08, 2008 5.677 5.702 5.633 5.692 18,055 +0.04(+0.79%)
Feb 07, 2008 5.682 5.727 5.647 5.647 17,052 -0.07(-1.22%)
Feb 06, 2008 5.807 5.827 5.717 5.717 12,037 -0.08(-1.38%)
Feb 05, 2008 5.792 5.807 5.712 5.797 23,472 +0.03(+0.61%)
Feb 04, 2008 5.603 5.777 5.603 5.762 29,491 -0.01(-0.26%)
Feb 01, 2008 5.712 5.777 5.682 5.777 21,466 +0.09(+1.67%)
Jan 31, 2008 5.682 5.682 5.677 5.682 1,604 -0.01(-0.26%)
Jan 30, 2008 5.633 5.697 5.633 5.697 18,055 +0.06(+1.06%)
Jan 29, 2008 5.657 5.657 5.628 5.637 8,225 +0.02(+0.35%)
Jan 28, 2008 5.662 5.662 5.553 5.618 12,237 +0.01(+0.18%)
Jan 25, 2008 5.628 5.679 5.608 5.608 11,946 +0.02(+0.36%)
Jan 24, 2008 5.583 5.623 5.528 5.588 13,441 +0.03(+0.54%)
Jan 23, 2008 5.413 5.608 5.413 5.558 30,709 +0.06(+1.03%)
Jan 22, 2008 5.657 5.657 5.483 5.501 36,914 -0.15(-2.67%)
Jan 21, 2008 5.827 5.827 5.604 5.652 0 +0.00(+0.00%)
Jan 18, 2008 5.827 5.827 5.604 5.652 13,040 -0.02(-0.35%)
Jan 17, 2008 5.618 5.727 5.618 5.672 10,632 +0.05(+0.87%)
Jan 16, 2008 5.578 5.647 5.578 5.624 11,435 +0.02(+0.28%)
Jan 15, 2008 5.748 5.748 5.603 5.608 36,352 -0.16(-2.77%)
Jan 14, 2008 5.827 5.827 5.717 5.767 22,924 -0.03(-0.52%)
Jan 11, 2008 5.792 5.797 5.742 5.797 10,632 +0.05(+0.94%)
Jan 10, 2008 5.633 5.792 5.633 5.743 18,457 -0.03(-0.59%)
Jan 09, 2008 5.971 5.971 5.772 5.777 9,629 -0.10(-1.70%)
Jan 08, 2008 5.772 5.877 5.772 5.877 6,570 +0.11(+1.90%)
Jan 07, 2008 5.817 5.832 5.767 5.767 11,034 -0.02(-0.34%)
Jan 04, 2008 5.613 5.832 5.613 5.787 14,294 +0.05(+0.96%)
Jan 03, 2008 5.837 5.837 5.732 5.732 40,324 -0.10(-1.79%)
Jan 02, 2008 5.832 5.907 5.757 5.837 21,446 -0.03(-0.51%)
Jan 01, 2008 5.647 5.902 5.623 5.867 63,998 +0.00(+0.00%)
Dec 31, 2007 5.647 5.902 5.623 5.867 63,998 +0.16(+2.88%)
Dec 28, 2007 5.493 5.702 5.493 5.702 49,152 +0.03(+0.53%)
Dec 27, 2007 5.573 5.672 5.573 5.672 32,701 +0.06(+1.07%)
Dec 26, 2007 5.657 5.677 5.563 5.613 79,044 -0.01(-0.27%)
Dec 24, 2007 5.528 5.657 5.528 5.628 6,813 -0.00(-0.09%)
Dec 21, 2007 5.722 5.722 5.603 5.633 41,996 +0.02(+0.44%)
Dec 20, 2007 5.623 5.623 5.578 5.608 38,920 +0.00(+0.00%)
Dec 19, 2007 5.488 5.628 5.488 5.608 57,802 +0.00(+0.09%)
Dec 18, 2007 5.628 5.682 5.583 5.603 38,318 +0.02(+0.36%)
Dec 17, 2007 5.558 5.672 5.558 5.583 30,093 -0.01(-0.18%)
Dec 14, 2007 5.533 5.623 5.533 5.593 18,557 -0.02(-0.44%)
Dec 13, 2007 5.642 5.682 5.608 5.618 25,478 -0.04(-0.79%)
Dec 12, 2007 5.633 5.722 5.633 5.662 34,506 +0.04(+0.80%)
Dec 11, 2007 5.922 5.922 5.618 5.618 52,362 -0.23(-4.00%)
Dec 10, 2007 5.917 5.981 5.812 5.852 47,585 -0.12(-2.09%)
Dec 07, 2007 6.006 6.031 5.937 5.976 15,247 -0.05(-0.83%)
Dec 06, 2007 5.957 6.031 5.957 6.026 21,466 +0.01(+0.16%)
Dec 05, 2007 6.026 6.056 5.981 6.016 14,645 -0.02(-0.41%)
Dec 04, 2007 5.817 6.056 5.817 6.041 28,086 +0.20(+3.50%)
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.