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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 4.972 5.007 4.943 5.007 19,193 +0.06(+1.27%)
Apr 29, 2008 5.112 5.112 4.944 4.944 14,181 -0.08(-1.65%)
Apr 28, 2008 5.092 5.102 5.027 5.027 20,829 -0.01(-0.20%)
Apr 25, 2008 5.082 5.087 5.027 5.037 6,406 +0.00(+0.10%)
Apr 24, 2008 5.057 5.057 5.020 5.032 4,214 -0.05(-0.98%)
Apr 23, 2008 5.276 5.276 5.007 5.082 55,595 +0.15(+3.03%)
Apr 22, 2008 4.913 4.982 4.908 4.933 17,411 -0.05(-1.00%)
Apr 21, 2008 4.858 5.027 4.858 4.982 13,447 -0.07(-1.38%)
Apr 18, 2008 4.967 5.052 4.883 5.052 20,170 +0.06(+1.20%)
Apr 17, 2008 4.977 5.007 4.972 4.992 50,979 +0.08(+1.73%)
Apr 16, 2008 4.903 4.953 4.878 4.908 23,482 +0.00(+0.00%)
Apr 15, 2008 4.903 4.908 4.880 4.908 27,496 +0.06(+1.23%)
Apr 14, 2008 4.863 4.898 4.848 4.848 21,190 -0.05(-1.12%)
Apr 11, 2008 4.913 4.958 4.853 4.903 17,662 -0.02(-0.51%)
Apr 10, 2008 4.514 4.938 4.514 4.928 24,486 +0.02(+0.41%)
Apr 09, 2008 4.933 4.933 4.856 4.908 9,834 +0.00(+0.10%)
Apr 08, 2008 4.858 4.908 4.853 4.903 13,848 +0.04(+0.82%)
Apr 07, 2008 4.833 4.903 4.818 4.863 30,378 -0.02(-0.51%)
Apr 04, 2008 4.938 4.958 4.883 4.888 18,063 -0.04(-0.81%)
Apr 03, 2008 4.918 4.943 4.918 4.928 802 -0.03(-0.70%)
Apr 02, 2008 4.908 4.972 4.903 4.963 25,624 +0.02(+0.40%)
Apr 01, 2008 4.908 4.982 4.903 4.943 17,487 +0.02(+0.41%)
Mar 31, 2008 4.838 4.972 4.838 4.923 5,439 -0.01(-0.20%)
Mar 28, 2008 4.958 4.958 4.868 4.933 14,085 +0.03(+0.61%)
Mar 27, 2008 4.893 4.913 4.883 4.903 15,755 -0.00(-0.00%)
Mar 26, 2008 4.933 4.953 4.883 4.903 22,278 -0.05(-1.11%)
Mar 25, 2008 5.032 5.037 4.933 4.958 45,961 -0.06(-1.29%)
Mar 24, 2008 5.077 5.077 5.007 5.022 54,591 -0.02(-0.36%)
Mar 21, 2008 5.032 5.041 5.032 5.041 3,612 +0.00(+0.00%)
Mar 20, 2008 5.032 5.041 5.032 5.041 3,612 -0.01(-0.23%)
Mar 19, 2008 5.182 5.182 5.027 5.052 12,509 +0.02(+0.40%)
Mar 18, 2008 5.032 5.082 5.007 5.032 27,835 +0.02(+0.50%)
Mar 17, 2008 4.933 5.007 4.933 5.007 21,074 +0.07(+1.52%)
Mar 14, 2008 5.077 5.102 4.883 4.933 80,482 -0.13(-2.65%)
Mar 13, 2008 5.207 5.207 5.057 5.067 29,302 -0.19(-3.60%)
Mar 12, 2008 5.356 5.421 5.256 5.256 32,915 -0.16(-3.03%)
Mar 11, 2008 5.421 5.456 5.406 5.421 9,232 -0.03(-0.64%)
Mar 10, 2008 5.486 5.521 5.456 5.456 18,464 -0.03(-0.54%)
Mar 07, 2008 5.506 5.520 5.486 5.486 13,045 -0.01(-0.27%)
Mar 06, 2008 5.516 5.531 5.481 5.501 19,066 -0.06(-1.16%)
Mar 05, 2008 5.565 5.565 5.545 5.565 10,637 -0.00(-0.00%)
Mar 04, 2008 5.580 5.580 5.560 5.565 8,831 +0.00(+0.09%)
Mar 03, 2008 5.614 5.615 5.560 5.560 6,623 -0.07(-1.33%)
Feb 29, 2008 5.555 5.635 5.545 5.635 13,318 +0.06(+1.16%)
Feb 28, 2008 5.575 5.595 5.555 5.570 22,137 +0.01(+0.18%)
Feb 27, 2008 5.555 5.585 5.555 5.560 14,450 +0.00(+0.08%)
Feb 26, 2008 5.590 5.615 5.555 5.556 18,023 -0.02(-0.34%)
Feb 25, 2008 5.625 5.625 5.526 5.575 18,446 +0.00(+0.00%)
Feb 22, 2008 5.580 5.605 5.560 5.575 31,109 -0.02(-0.44%)
Feb 21, 2008 5.555 5.600 5.531 5.600 36,327 +0.04(+0.72%)
Feb 20, 2008 5.625 5.625 5.560 5.560 34,320 -0.05(-0.89%)
Feb 19, 2008 5.595 5.645 5.595 5.610 6,623 -0.04(-0.79%)
Feb 18, 2008 5.605 5.655 5.605 5.655 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.655 5.605 5.655 22,478 +0.02(+0.44%)
Feb 14, 2008 5.655 5.655 5.540 5.630 29,302 -0.04(-0.70%)
Feb 13, 2008 5.675 5.675 5.531 5.670 16,658 -0.12(-2.15%)
Feb 12, 2008 5.795 5.800 5.725 5.795 10,838 +0.09(+1.57%)
Feb 11, 2008 5.655 5.750 5.655 5.705 15,448 +0.01(+0.26%)
Feb 08, 2008 5.675 5.700 5.630 5.690 18,063 +0.04(+0.79%)
Feb 07, 2008 5.680 5.725 5.645 5.645 17,059 -0.07(-1.22%)
Feb 06, 2008 5.805 5.824 5.715 5.715 12,042 -0.08(-1.38%)
Feb 05, 2008 5.790 5.805 5.710 5.795 23,482 +0.03(+0.61%)
Feb 04, 2008 5.600 5.775 5.600 5.760 29,503 -0.01(-0.26%)
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.