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

Umh Properties (NY: UMH )

15.71 +0.23 (+1.52%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 14, 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 (%)
Aug 29, 2008 4.177 4.202 4.177 4.187 6,018 -0.02(-0.59%)
Aug 28, 2008 4.137 4.227 4.137 4.212 9,930 +0.02(+0.59%)
Aug 27, 2008 4.207 4.208 4.182 4.187 3,470 -0.01(-0.35%)
Aug 26, 2008 4.147 4.212 4.137 4.202 14,047 +0.06(+1.57%)
Aug 25, 2008 4.112 4.137 4.112 4.137 6,096 -0.01(-0.24%)
Aug 22, 2008 3.983 4.147 3.983 4.147 40,308 +0.16(+4.00%)
Aug 21, 2008 3.963 3.988 3.932 3.988 6,823 +0.02(+0.63%)
Aug 20, 2008 4.042 4.042 3.963 3.963 15,044 -0.08(-2.09%)
Aug 19, 2008 3.943 4.112 3.943 4.047 28,734 +0.15(+3.73%)
Aug 18, 2008 3.923 3.928 3.900 3.902 3,811 +0.01(+0.23%)
Aug 15, 2008 3.908 3.918 3.888 3.893 0 +0.00(+0.13%)
Aug 14, 2008 3.878 3.903 3.868 3.888 5,216 +0.02(+0.65%)
Aug 13, 2008 3.823 3.898 3.823 3.863 15,752 -0.05(-1.27%)
Aug 12, 2008 3.963 3.988 3.868 3.913 11,361 +0.00(+0.13%)
Aug 11, 2008 3.813 3.908 3.813 3.908 14,851 +0.07(+1.82%)
Aug 08, 2008 3.813 3.903 3.813 3.838 21,305 +0.00(+0.00%)
Aug 07, 2008 3.958 3.963 3.838 3.838 63,771 -0.12(-3.14%)
Aug 06, 2008 4.047 4.047 3.963 3.963 32,751 -0.08(-2.09%)
Aug 05, 2008 4.018 4.067 4.018 4.047 17,518 +0.05(+1.37%)
Aug 04, 2008 4.023 4.037 3.993 3.993 8,426 -0.04(-0.99%)
Aug 01, 2008 4.008 4.052 3.988 4.032 19,510 -0.02(-0.48%)
Jul 31, 2008 3.938 4.062 3.938 4.052 37,363 +0.11(+2.90%)
Jul 30, 2008 3.843 3.948 3.843 3.938 30,043 +0.09(+2.46%)
Jul 29, 2008 3.843 3.988 3.803 3.843 49,960 +0.02(+0.65%)
Jul 28, 2008 3.803 3.858 3.803 3.818 18,896 +0.01(+0.26%)
Jul 25, 2008 3.788 3.838 3.788 3.808 24,537 +0.01(+0.26%)
Jul 24, 2008 3.918 3.918 3.788 3.798 28,285 -0.07(-1.74%)
Jul 23, 2008 3.843 3.937 3.838 3.865 28,644 +0.06(+1.64%)
Jul 22, 2008 3.808 3.843 3.738 3.803 35,748 -0.06(-1.55%)
Jul 21, 2008 3.868 3.888 3.863 3.863 4,694 -0.00(-0.13%)
Jul 18, 2008 3.963 3.973 3.863 3.868 16,350 -0.12(-3.00%)
Jul 17, 2008 3.963 4.037 3.913 3.988 16,182 +0.03(+0.76%)
Jul 16, 2008 3.893 3.963 3.888 3.958 10,737 +0.04(+1.02%)
Jul 15, 2008 3.995 3.995 3.838 3.918 24,558 -0.07(-1.86%)
Jul 14, 2008 4.037 4.054 3.988 3.992 13,441 -0.06(-1.37%)
Jul 11, 2008 4.027 4.062 4.013 4.047 6,821 -0.02(-0.49%)
Jul 10, 2008 4.077 4.132 4.062 4.067 17,092 -0.01(-0.24%)
Jul 09, 2008 4.142 4.142 4.077 4.077 14,244 -0.08(-1.92%)
Jul 08, 2008 4.187 4.187 4.137 4.157 23,691 -0.03(-0.71%)
Jul 07, 2008 4.197 4.232 4.187 4.187 6,149 -0.01(-0.24%)
Jul 04, 2008 4.227 4.227 4.197 4.197 26,112 +0.00(+0.00%)
Jul 03, 2008 4.227 4.227 4.197 4.197 26,112 -0.01(-0.35%)
Jul 02, 2008 4.252 4.252 4.197 4.212 15,405 -0.04(-0.94%)
Jul 01, 2008 4.361 4.361 4.245 4.252 35,840 -0.11(-2.51%)
Jun 30, 2008 4.416 4.416 4.307 4.361 27,356 +0.06(+1.39%)
Jun 27, 2008 4.262 4.302 4.232 4.302 27,575 +0.04(+0.94%)
Jun 26, 2008 4.262 4.361 4.217 4.262 25,567 -0.02(-0.45%)
Jun 25, 2008 4.351 4.351 4.262 4.281 23,751 -0.02(-0.36%)
Jun 24, 2008 4.312 4.426 4.262 4.297 16,952 +0.01(+0.23%)
Jun 23, 2008 4.337 4.361 4.287 4.287 20,054 -0.07(-1.71%)
Jun 20, 2008 4.267 4.366 4.267 4.361 32,171 -0.02(-0.57%)
Jun 19, 2008 4.322 4.411 4.297 4.386 58,707 +0.02(+0.57%)
Jun 18, 2008 4.366 4.481 4.292 4.361 73,776 +0.02(+0.57%)
Jun 17, 2008 4.351 4.421 4.312 4.337 93,874 -0.02(-0.46%)
Jun 16, 2008 4.307 4.361 4.227 4.356 39,321 +0.03(+0.69%)
Jun 13, 2008 4.316 4.456 4.257 4.327 57,082 +0.04(+0.93%)
Jun 12, 2008 4.356 4.431 4.287 4.287 31,519 -0.12(-2.82%)
Jun 11, 2008 4.486 4.531 4.411 4.411 30,115 -0.00(-0.11%)
Jun 10, 2008 4.406 4.422 4.361 4.416 29,049 +0.04(+0.91%)
Jun 09, 2008 4.396 4.415 4.376 4.376 22,202 -0.05(-1.13%)
Jun 06, 2008 4.431 4.481 4.426 4.426 19,692 -0.03(-0.67%)
Jun 05, 2008 4.461 4.501 4.416 4.456 23,697 -0.01(-0.17%)
Jun 04, 2008 4.486 4.492 4.461 4.464 37,877 -0.05(-1.16%)
Jun 03, 2008 4.489 4.551 4.476 4.516 41,149 +0.01(+0.33%)
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.