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 (%)
Sep 30, 2008 3.607 3.713 3.511 3.511 59,909 -0.13(-3.47%)
Sep 29, 2008 3.763 3.768 3.627 3.637 32,991 -0.14(-3.74%)
Sep 26, 2008 3.789 3.789 3.738 3.779 0 -0.04(-0.93%)
Sep 25, 2008 3.844 3.925 3.753 3.814 53,376 -0.08(-1.95%)
Sep 24, 2008 3.966 3.966 3.839 3.890 25,868 +0.03(+0.65%)
Sep 23, 2008 3.864 3.890 3.839 3.864 9,282 -0.03(-0.65%)
Sep 22, 2008 3.905 3.912 3.814 3.890 20,413 +0.00(+0.00%)
Sep 19, 2008 3.870 3.940 3.864 3.890 0 +0.04(+0.92%)
Sep 18, 2008 3.844 3.854 3.753 3.854 23,923 +0.02(+0.39%)
Sep 17, 2008 3.966 3.966 3.839 3.839 12,437 -0.05(-1.30%)
Sep 16, 2008 3.915 3.945 3.864 3.890 41,871 -0.03(-0.65%)
Sep 15, 2008 4.061 4.061 3.915 3.915 26,235 -0.11(-2.64%)
Sep 12, 2008 4.041 4.041 3.991 4.021 16,895 -0.04(-0.99%)
Sep 11, 2008 4.228 4.228 3.915 4.061 53,735 -0.22(-5.08%)
Sep 10, 2008 4.339 4.375 4.213 4.279 11,315 +0.05(+1.07%)
Sep 09, 2008 4.243 4.252 4.188 4.233 10,986 +0.05(+1.09%)
Sep 08, 2008 4.193 4.294 4.188 4.188 14,193 -0.02(-0.48%)
Sep 05, 2008 4.259 4.284 4.208 4.208 0 -0.03(-0.72%)
Sep 04, 2008 4.269 4.269 4.213 4.238 4,552 -0.03(-0.71%)
Sep 03, 2008 4.259 4.274 4.259 4.269 14,252 +0.04(+0.84%)
Sep 02, 2008 4.243 4.243 4.233 4.233 3,634 -0.01(-0.24%)
Aug 29, 2008 4.233 4.259 4.233 4.243 5,938 -0.03(-0.59%)
Aug 28, 2008 4.193 4.284 4.193 4.269 9,798 +0.03(+0.59%)
Aug 27, 2008 4.264 4.265 4.238 4.243 3,424 -0.02(-0.35%)
Aug 26, 2008 4.203 4.269 4.193 4.259 13,860 +0.07(+1.57%)
Aug 25, 2008 4.168 4.193 4.168 4.193 6,015 -0.01(-0.24%)
Aug 22, 2008 4.036 4.203 4.036 4.203 39,773 +0.16(+4.00%)
Aug 21, 2008 4.016 4.041 3.984 4.041 6,732 +0.03(+0.63%)
Aug 20, 2008 4.097 4.097 4.016 4.016 14,844 -0.09(-2.09%)
Aug 19, 2008 3.996 4.168 3.996 4.102 28,353 +0.15(+3.73%)
Aug 18, 2008 3.976 3.981 3.953 3.954 3,761 +0.01(+0.23%)
Aug 15, 2008 3.960 3.971 3.940 3.945 0 +0.01(+0.13%)
Aug 14, 2008 3.930 3.955 3.920 3.940 5,146 +0.03(+0.65%)
Aug 13, 2008 3.875 3.950 3.875 3.915 15,543 -0.05(-1.27%)
Aug 12, 2008 4.016 4.041 3.920 3.966 11,210 +0.01(+0.13%)
Aug 11, 2008 3.864 3.960 3.864 3.960 14,654 +0.07(+1.82%)
Aug 08, 2008 3.864 3.955 3.864 3.890 21,022 +0.00(+0.00%)
Aug 07, 2008 4.011 4.016 3.890 3.890 62,924 -0.13(-3.14%)
Aug 06, 2008 4.102 4.102 4.016 4.016 32,316 -0.09(-2.09%)
Aug 05, 2008 4.072 4.122 4.072 4.102 17,285 +0.06(+1.37%)
Aug 04, 2008 4.077 4.092 4.046 4.046 8,314 -0.04(-0.99%)
Aug 01, 2008 4.061 4.107 4.041 4.087 19,251 -0.02(-0.48%)
Jul 31, 2008 3.991 4.117 3.991 4.106 36,867 +0.12(+2.90%)
Jul 30, 2008 3.895 4.001 3.895 3.991 29,643 +0.10(+2.46%)
Jul 29, 2008 3.895 4.041 3.854 3.895 49,297 +0.03(+0.65%)
Jul 28, 2008 3.854 3.910 3.854 3.870 18,645 +0.01(+0.26%)
Jul 25, 2008 3.839 3.890 3.839 3.859 24,212 +0.01(+0.26%)
Jul 24, 2008 3.971 3.971 3.839 3.849 27,909 -0.07(-1.74%)
Jul 23, 2008 3.895 3.990 3.890 3.918 28,264 +0.06(+1.64%)
Jul 22, 2008 3.859 3.895 3.789 3.854 35,273 -0.06(-1.55%)
Jul 21, 2008 3.920 3.940 3.915 3.915 4,632 -0.01(-0.13%)
Jul 18, 2008 4.016 4.026 3.915 3.920 16,133 -0.12(-3.00%)
Jul 17, 2008 4.016 4.092 3.966 4.041 15,967 +0.03(+0.76%)
Jul 16, 2008 3.945 4.016 3.940 4.011 10,594 +0.04(+1.02%)
Jul 15, 2008 4.048 4.048 3.890 3.971 24,231 -0.08(-1.86%)
Jul 14, 2008 4.092 4.108 4.041 4.046 13,263 -0.06(-1.37%)
Jul 11, 2008 4.082 4.117 4.067 4.102 6,730 -0.02(-0.49%)
Jul 10, 2008 4.132 4.188 4.117 4.122 16,865 -0.01(-0.24%)
Jul 09, 2008 4.198 4.198 4.132 4.132 14,054 -0.08(-1.92%)
Jul 08, 2008 4.243 4.243 4.193 4.213 23,376 -0.03(-0.71%)
Jul 07, 2008 4.253 4.289 4.243 4.243 6,067 -0.01(-0.24%)
Jul 04, 2008 4.284 4.284 4.253 4.253 25,766 +0.00(+0.00%)
Jul 03, 2008 4.284 4.284 4.253 4.253 25,766 -0.02(-0.35%)
Jul 02, 2008 4.309 4.309 4.253 4.269 15,201 -0.04(-0.94%)
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.