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

Umh Properties (NY: UMH )

16.05 +0.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 5.635 5.716 5.625 5.716 13,130 +0.07(+1.16%)
Feb 28, 2008 5.655 5.675 5.635 5.650 21,825 +0.01(+0.18%)
Feb 27, 2008 5.635 5.665 5.635 5.640 14,246 +0.00(+0.08%)
Feb 26, 2008 5.670 5.696 5.635 5.636 17,769 -0.02(-0.34%)
Feb 25, 2008 5.706 5.706 5.605 5.655 18,186 +0.00(+0.00%)
Feb 22, 2008 5.660 5.685 5.640 5.655 30,670 -0.03(-0.44%)
Feb 21, 2008 5.635 5.680 5.610 5.680 35,815 +0.04(+0.72%)
Feb 20, 2008 5.706 5.706 5.640 5.640 33,836 -0.05(-0.89%)
Feb 19, 2008 5.675 5.726 5.675 5.691 6,529 -0.05(-0.79%)
Feb 18, 2008 5.685 5.736 5.685 5.736 0 +0.00(+0.00%)
Feb 15, 2008 5.685 5.736 5.685 5.736 22,161 +0.03(+0.44%)
Feb 14, 2008 5.736 5.736 5.620 5.711 28,889 -0.04(-0.70%)
Feb 13, 2008 5.756 5.756 5.610 5.751 16,423 -0.13(-2.15%)
Feb 12, 2008 5.877 5.883 5.807 5.877 10,685 +0.09(+1.57%)
Feb 11, 2008 5.736 5.832 5.736 5.787 15,230 +0.02(+0.26%)
Feb 08, 2008 5.756 5.781 5.711 5.771 17,808 +0.05(+0.79%)
Feb 07, 2008 5.761 5.807 5.726 5.726 16,819 -0.07(-1.22%)
Feb 06, 2008 5.888 5.908 5.797 5.797 11,872 -0.08(-1.38%)
Feb 05, 2008 5.872 5.888 5.792 5.877 23,151 +0.04(+0.61%)
Feb 04, 2008 5.680 5.857 5.680 5.842 29,087 -0.02(-0.26%)
Feb 01, 2008 5.792 5.857 5.761 5.857 21,172 +0.10(+1.67%)
Jan 31, 2008 5.761 5.761 5.756 5.761 1,582 -0.02(-0.26%)
Jan 30, 2008 5.711 5.776 5.711 5.776 17,808 +0.06(+1.06%)
Jan 29, 2008 5.736 5.736 5.706 5.716 8,112 +0.02(+0.36%)
Jan 28, 2008 5.741 5.741 5.630 5.696 12,070 +0.01(+0.18%)
Jan 25, 2008 5.706 5.758 5.685 5.685 11,783 +0.02(+0.36%)
Jan 24, 2008 5.660 5.701 5.605 5.665 13,257 +0.03(+0.54%)
Jan 23, 2008 5.488 5.685 5.488 5.635 30,288 +0.06(+1.03%)
Jan 22, 2008 5.736 5.736 5.559 5.578 36,408 -0.15(-2.67%)
Jan 21, 2008 5.908 5.908 5.682 5.731 0 +0.00(+0.00%)
Jan 18, 2008 5.908 5.908 5.682 5.731 12,861 -0.02(-0.35%)
Jan 17, 2008 5.696 5.807 5.696 5.751 10,487 +0.05(+0.87%)
Jan 16, 2008 5.655 5.726 5.655 5.702 11,278 +0.02(+0.28%)
Jan 15, 2008 5.828 5.828 5.680 5.685 35,854 -0.16(-2.77%)
Jan 14, 2008 5.908 5.908 5.797 5.847 22,611 -0.03(-0.52%)
Jan 11, 2008 5.872 5.877 5.822 5.877 10,487 +0.05(+0.94%)
Jan 10, 2008 5.711 5.872 5.711 5.823 18,204 -0.03(-0.59%)
Jan 09, 2008 6.054 6.054 5.852 5.857 9,497 -0.10(-1.70%)
Jan 08, 2008 5.852 5.958 5.852 5.958 6,480 +0.11(+1.90%)
Jan 07, 2008 5.898 5.913 5.847 5.847 10,883 -0.02(-0.34%)
Jan 04, 2008 5.691 5.913 5.691 5.867 14,098 +0.06(+0.96%)
Jan 03, 2008 5.918 5.918 5.812 5.812 39,772 -0.11(-1.79%)
Jan 02, 2008 5.913 5.989 5.837 5.918 21,152 -0.03(-0.51%)
Jan 01, 2008 5.726 5.984 5.701 5.948 63,121 +0.00(+0.00%)
Dec 31, 2007 5.726 5.984 5.701 5.948 63,121 +0.17(+2.88%)
Dec 28, 2007 5.569 5.781 5.569 5.781 48,479 +0.03(+0.53%)
Dec 27, 2007 5.650 5.751 5.650 5.751 32,253 +0.06(+1.07%)
Dec 26, 2007 5.736 5.756 5.640 5.691 77,962 -0.02(-0.27%)
Dec 24, 2007 5.605 5.736 5.605 5.706 6,719 -0.01(-0.09%)
Dec 21, 2007 5.802 5.802 5.680 5.711 41,420 +0.03(+0.44%)
Dec 20, 2007 5.701 5.701 5.655 5.685 38,387 +0.00(+0.00%)
Dec 19, 2007 5.564 5.706 5.564 5.685 57,011 +0.01(+0.09%)
Dec 18, 2007 5.706 5.761 5.660 5.680 37,793 +0.02(+0.36%)
Dec 17, 2007 5.635 5.751 5.635 5.660 29,681 -0.01(-0.18%)
Dec 14, 2007 5.610 5.701 5.610 5.670 18,303 -0.03(-0.44%)
Dec 13, 2007 5.721 5.761 5.685 5.696 25,129 -0.05(-0.79%)
Dec 12, 2007 5.711 5.802 5.711 5.741 34,034 +0.05(+0.80%)
Dec 11, 2007 6.004 6.004 5.696 5.696 51,645 -0.24(-4.00%)
Dec 10, 2007 5.999 6.064 5.893 5.933 46,933 -0.13(-2.09%)
Dec 07, 2007 6.090 6.115 6.019 6.059 15,038 -0.05(-0.83%)
Dec 06, 2007 6.039 6.115 6.039 6.110 21,172 +0.01(+0.16%)
Dec 05, 2007 6.110 6.140 6.064 6.100 14,444 -0.03(-0.41%)
Dec 04, 2007 5.898 6.140 5.898 6.125 27,702 +0.21(+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.