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

Umh Properties (NY: UMH )

15.80 -0.12 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 4.668 4.668 4.546 4.587 66,982 +0.07(+1.45%)
May 29, 2008 4.582 4.619 4.496 4.521 118,738 -0.05(-1.00%)
May 28, 2008 4.546 4.602 4.521 4.567 68,677 +0.02(+0.33%)
May 27, 2008 4.597 4.612 4.546 4.552 29,624 -0.03(-0.66%)
May 26, 2008 4.582 4.607 4.546 4.582 0 +0.00(+0.00%)
May 23, 2008 4.582 4.607 4.546 4.582 44,484 +0.00(+0.00%)
May 22, 2008 4.627 4.647 4.546 4.582 82,644 +0.00(+0.00%)
May 21, 2008 4.546 4.749 4.546 4.582 100,753 +0.01(+0.11%)
May 20, 2008 4.546 4.612 4.536 4.577 48,964 +0.02(+0.38%)
May 19, 2008 4.521 4.632 4.496 4.560 50,231 +0.04(+0.85%)
May 16, 2008 4.395 4.521 4.395 4.521 52,011 +0.16(+3.59%)
May 15, 2008 4.349 4.572 4.349 4.365 79,127 +0.05(+1.05%)
May 14, 2008 4.218 4.395 4.218 4.319 64,050 +0.10(+2.40%)
May 13, 2008 4.349 4.365 4.021 4.218 170,842 -0.13(-3.02%)
May 12, 2008 4.804 4.930 4.309 4.349 196,159 -0.58(-11.69%)
May 09, 2008 5.047 5.047 4.925 4.925 32,223 -0.10(-1.99%)
May 08, 2008 5.006 5.052 5.006 5.025 12,312 -0.01(-0.22%)
May 07, 2008 5.001 5.047 4.988 5.036 30,764 -0.01(-0.20%)
May 06, 2008 5.011 5.052 5.011 5.047 7,225 +0.00(+0.00%)
May 05, 2008 5.052 5.052 5.016 5.047 20,167 +0.03(+0.50%)
May 02, 2008 5.026 5.067 5.021 5.021 3,428 -0.07(-1.39%)
May 01, 2008 5.097 5.097 5.052 5.092 5,916 +0.02(+0.30%)
Apr 30, 2008 5.042 5.077 5.011 5.077 18,930 +0.06(+1.27%)
Apr 29, 2008 5.183 5.183 5.013 5.013 13,987 -0.08(-1.65%)
Apr 28, 2008 5.163 5.173 5.097 5.097 20,543 -0.01(-0.20%)
Apr 25, 2008 5.153 5.158 5.097 5.107 6,318 +0.01(+0.10%)
Apr 24, 2008 5.127 5.127 5.090 5.102 4,157 -0.05(-0.98%)
Apr 23, 2008 5.350 5.350 5.077 5.153 54,833 +0.15(+3.03%)
Apr 22, 2008 4.981 5.052 4.976 5.001 17,172 -0.05(-1.00%)
Apr 21, 2008 4.925 5.097 4.925 5.052 13,263 -0.07(-1.38%)
Apr 18, 2008 5.036 5.122 4.951 5.122 19,894 +0.06(+1.20%)
Apr 17, 2008 5.047 5.077 5.042 5.062 50,280 +0.09(+1.73%)
Apr 16, 2008 4.971 5.021 4.946 4.976 23,160 +0.00(+0.00%)
Apr 15, 2008 4.971 4.976 4.948 4.976 27,120 +0.06(+1.23%)
Apr 14, 2008 4.930 4.966 4.915 4.915 20,900 -0.06(-1.12%)
Apr 11, 2008 4.981 5.026 4.920 4.971 17,420 -0.03(-0.51%)
Apr 10, 2008 4.577 5.006 4.577 4.996 24,150 +0.02(+0.41%)
Apr 09, 2008 5.001 5.001 4.923 4.976 9,699 +0.01(+0.10%)
Apr 08, 2008 4.925 4.976 4.920 4.971 13,658 +0.04(+0.82%)
Apr 07, 2008 4.900 4.971 4.885 4.930 29,962 -0.03(-0.51%)
Apr 04, 2008 5.006 5.026 4.951 4.956 17,816 -0.04(-0.81%)
Apr 03, 2008 4.986 5.011 4.986 4.996 791 -0.04(-0.70%)
Apr 02, 2008 4.976 5.042 4.971 5.031 25,273 +0.02(+0.40%)
Apr 01, 2008 4.976 5.052 4.971 5.011 17,247 +0.02(+0.41%)
Mar 31, 2008 4.905 5.042 4.905 4.991 5,364 -0.01(-0.20%)
Mar 28, 2008 5.026 5.026 4.935 5.001 13,892 +0.03(+0.61%)
Mar 27, 2008 4.961 4.981 4.951 4.971 15,539 -0.00(-0.00%)
Mar 26, 2008 5.001 5.021 4.951 4.971 21,973 -0.06(-1.11%)
Mar 25, 2008 5.102 5.107 5.001 5.026 45,332 -0.07(-1.29%)
Mar 24, 2008 5.148 5.148 5.077 5.092 53,844 -0.02(-0.36%)
Mar 21, 2008 5.102 5.111 5.102 5.111 3,563 +0.00(+0.00%)
Mar 20, 2008 5.102 5.111 5.102 5.111 3,563 -0.01(-0.23%)
Mar 19, 2008 5.254 5.254 5.097 5.122 12,338 +0.02(+0.40%)
Mar 18, 2008 5.102 5.153 5.077 5.102 27,454 +0.03(+0.50%)
Mar 17, 2008 5.001 5.077 5.001 5.077 20,785 +0.08(+1.52%)
Mar 14, 2008 5.148 5.173 4.951 5.001 79,380 -0.14(-2.65%)
Mar 13, 2008 5.279 5.279 5.127 5.137 28,901 -0.19(-3.60%)
Mar 12, 2008 5.430 5.496 5.329 5.329 32,464 -0.17(-3.03%)
Mar 11, 2008 5.496 5.531 5.481 5.496 9,105 -0.04(-0.64%)
Mar 10, 2008 5.562 5.597 5.532 5.532 18,211 -0.03(-0.54%)
Mar 07, 2008 5.582 5.597 5.562 5.562 12,867 -0.02(-0.27%)
Mar 06, 2008 5.592 5.607 5.557 5.577 18,805 -0.07(-1.16%)
Mar 05, 2008 5.643 5.643 5.622 5.643 10,491 -0.00(-0.00%)
Mar 04, 2008 5.658 5.658 5.638 5.643 8,710 +0.01(+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.