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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.820 3.027 2.780 3.007 38,931 +0.14(+5.01%)
Oct 30, 2008 2.906 2.906 2.830 2.863 21,316 +0.01(+0.28%)
Oct 29, 2008 2.941 2.941 2.830 2.855 9,448 -0.07(-2.25%)
Oct 28, 2008 2.886 2.922 2.825 2.921 16,583 +0.05(+1.76%)
Oct 27, 2008 2.916 2.967 2.871 2.871 21,914 -0.06(-2.07%)
Oct 24, 2008 3.083 3.083 2.931 2.931 33,769 -0.17(-5.38%)
Oct 23, 2008 3.250 3.305 3.098 3.098 30,148 -0.19(-5.69%)
Oct 22, 2008 3.351 3.361 3.255 3.285 15,434 -0.07(-2.11%)
Oct 21, 2008 3.351 3.356 3.290 3.356 9,695 +0.05(+1.53%)
Oct 20, 2008 3.265 3.320 3.244 3.305 10,057 +0.02(+0.62%)
Oct 17, 2008 3.159 3.285 3.138 3.285 22,868 +0.15(+4.67%)
Oct 16, 2008 3.159 3.159 3.088 3.138 16,538 -0.02(-0.64%)
Oct 15, 2008 3.224 3.275 3.159 3.159 4,220 -0.08(-2.34%)
Oct 14, 2008 3.148 3.270 3.128 3.234 24,289 +0.11(+3.40%)
Oct 13, 2008 2.982 3.133 2.916 3.128 47,835 +0.15(+4.91%)
Oct 10, 2008 3.012 3.189 2.906 2.982 62,470 -0.26(-7.96%)
Oct 09, 2008 3.285 3.442 3.239 3.239 21,880 -0.17(-5.12%)
Oct 08, 2008 3.421 3.538 3.411 3.414 23,974 -0.11(-3.07%)
Oct 07, 2008 3.462 3.522 3.411 3.522 19,361 +0.04(+1.01%)
Oct 06, 2008 3.634 3.639 3.487 3.487 17,798 -0.13(-3.50%)
Oct 03, 2008 3.664 3.664 3.568 3.613 12,173 +0.00(+0.00%)
Oct 02, 2008 3.588 3.679 3.563 3.613 22,886 +0.03(+0.70%)
Oct 01, 2008 3.558 3.642 3.538 3.588 30,896 +0.08(+2.16%)
Sep 30, 2008 3.608 3.714 3.512 3.512 59,884 -0.13(-3.47%)
Sep 29, 2008 3.765 3.770 3.629 3.639 32,977 -0.14(-3.74%)
Sep 26, 2008 3.790 3.790 3.740 3.780 0 -0.04(-0.93%)
Sep 25, 2008 3.846 3.927 3.755 3.816 53,354 -0.08(-1.95%)
Sep 24, 2008 3.967 3.967 3.841 3.891 25,858 +0.03(+0.65%)
Sep 23, 2008 3.866 3.891 3.841 3.866 9,278 -0.03(-0.65%)
Sep 22, 2008 3.907 3.914 3.816 3.891 20,404 +0.00(+0.00%)
Sep 19, 2008 3.871 3.942 3.866 3.891 0 +0.04(+0.92%)
Sep 18, 2008 3.846 3.856 3.755 3.856 23,913 +0.02(+0.39%)
Sep 17, 2008 3.967 3.967 3.841 3.841 12,432 -0.05(-1.30%)
Sep 16, 2008 3.917 3.947 3.866 3.891 41,854 -0.03(-0.65%)
Sep 15, 2008 4.063 4.063 3.917 3.917 26,224 -0.11(-2.64%)
Sep 12, 2008 4.043 4.043 3.992 4.023 16,888 -0.04(-1.00%)
Sep 11, 2008 4.230 4.230 3.917 4.063 53,712 -0.22(-5.08%)
Sep 10, 2008 4.341 4.377 4.215 4.281 11,310 +0.05(+1.07%)
Sep 09, 2008 4.245 4.254 4.190 4.235 10,981 +0.05(+1.09%)
Sep 08, 2008 4.195 4.296 4.190 4.190 14,187 -0.02(-0.48%)
Sep 05, 2008 4.260 4.286 4.210 4.210 0 -0.03(-0.72%)
Sep 04, 2008 4.270 4.270 4.215 4.240 4,551 -0.03(-0.71%)
Sep 03, 2008 4.260 4.275 4.260 4.270 14,246 +0.04(+0.84%)
Sep 02, 2008 4.245 4.245 4.235 4.235 3,632 -0.01(-0.24%)
Aug 29, 2008 4.235 4.260 4.235 4.245 5,936 -0.03(-0.59%)
Aug 28, 2008 4.195 4.286 4.195 4.270 9,794 +0.03(+0.59%)
Aug 27, 2008 4.265 4.266 4.240 4.245 3,423 -0.02(-0.35%)
Aug 26, 2008 4.205 4.270 4.195 4.260 13,855 +0.07(+1.57%)
Aug 25, 2008 4.169 4.195 4.169 4.195 6,013 -0.01(-0.24%)
Aug 22, 2008 4.038 4.205 4.038 4.205 39,756 +0.16(+4.00%)
Aug 21, 2008 4.018 4.043 3.986 4.043 6,729 +0.03(+0.63%)
Aug 20, 2008 4.099 4.099 4.018 4.018 14,838 -0.09(-2.09%)
Aug 19, 2008 3.998 4.169 3.998 4.104 28,341 +0.15(+3.73%)
Aug 18, 2008 3.977 3.982 3.955 3.956 3,759 +0.01(+0.23%)
Aug 15, 2008 3.962 3.972 3.942 3.947 0 +0.01(+0.13%)
Aug 14, 2008 3.932 3.957 3.922 3.942 5,144 +0.03(+0.65%)
Aug 13, 2008 3.876 3.952 3.876 3.917 15,537 -0.05(-1.27%)
Aug 12, 2008 4.018 4.043 3.922 3.967 11,205 +0.01(+0.13%)
Aug 11, 2008 3.866 3.962 3.866 3.962 14,648 +0.07(+1.82%)
Aug 08, 2008 3.866 3.957 3.866 3.891 21,014 +0.00(+0.00%)
Aug 07, 2008 4.013 4.018 3.891 3.891 62,898 -0.13(-3.14%)
Aug 06, 2008 4.104 4.104 4.018 4.018 32,302 -0.09(-2.09%)
Aug 05, 2008 4.073 4.124 4.073 4.104 17,278 +0.06(+1.37%)
Aug 04, 2008 4.078 4.094 4.048 4.048 8,310 -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.