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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008 5.680 5.680 5.675 5.680 1,605 -0.01(-0.26%)
Jan 30, 2008 5.630 5.695 5.630 5.695 18,063 +0.06(+1.06%)
Jan 29, 2008 5.655 5.655 5.625 5.635 8,228 +0.02(+0.35%)
Jan 28, 2008 5.660 5.660 5.550 5.615 12,243 +0.01(+0.18%)
Jan 25, 2008 5.625 5.677 5.605 5.605 11,951 +0.02(+0.36%)
Jan 24, 2008 5.580 5.620 5.526 5.585 13,447 +0.03(+0.54%)
Jan 23, 2008 5.411 5.605 5.411 5.555 30,721 +0.06(+1.03%)
Jan 22, 2008 5.655 5.655 5.481 5.499 36,929 -0.15(-2.67%)
Jan 21, 2008 5.824 5.824 5.602 5.650 0 +0.00(+0.00%)
Jan 18, 2008 5.824 5.824 5.602 5.650 13,045 -0.02(-0.35%)
Jan 17, 2008 5.615 5.725 5.615 5.670 10,637 +0.05(+0.87%)
Jan 16, 2008 5.575 5.645 5.575 5.621 11,440 +0.02(+0.28%)
Jan 15, 2008 5.745 5.745 5.600 5.605 36,367 -0.16(-2.77%)
Jan 14, 2008 5.824 5.824 5.715 5.765 22,934 -0.03(-0.52%)
Jan 11, 2008 5.790 5.795 5.740 5.795 10,637 +0.05(+0.94%)
Jan 10, 2008 5.630 5.790 5.630 5.741 18,464 -0.03(-0.59%)
Jan 09, 2008 5.969 5.969 5.770 5.775 9,633 -0.10(-1.70%)
Jan 08, 2008 5.770 5.874 5.770 5.874 6,573 +0.11(+1.90%)
Jan 07, 2008 5.814 5.829 5.765 5.765 11,038 -0.02(-0.34%)
Jan 04, 2008 5.610 5.829 5.610 5.785 14,300 +0.05(+0.96%)
Jan 03, 2008 5.834 5.834 5.730 5.730 40,341 -0.10(-1.79%)
Jan 02, 2008 5.829 5.904 5.755 5.834 21,455 -0.03(-0.51%)
Jan 01, 2008 5.645 5.899 5.620 5.864 64,024 +0.00(+0.00%)
Dec 31, 2007 5.645 5.899 5.620 5.864 64,024 +0.16(+2.88%)
Dec 28, 2007 5.491 5.700 5.491 5.700 49,172 +0.03(+0.53%)
Dec 27, 2007 5.570 5.670 5.570 5.670 32,714 +0.06(+1.07%)
Dec 26, 2007 5.655 5.675 5.560 5.610 79,077 -0.01(-0.27%)
Dec 24, 2007 5.526 5.655 5.526 5.625 6,815 -0.00(-0.09%)
Dec 21, 2007 5.720 5.720 5.600 5.630 42,013 +0.02(+0.44%)
Dec 20, 2007 5.620 5.620 5.575 5.605 38,936 +0.00(+0.00%)
Dec 19, 2007 5.486 5.625 5.486 5.605 57,827 +0.00(+0.09%)
Dec 18, 2007 5.625 5.680 5.580 5.600 38,334 +0.02(+0.36%)
Dec 17, 2007 5.555 5.670 5.555 5.580 30,105 -0.01(-0.18%)
Dec 14, 2007 5.531 5.620 5.531 5.590 18,565 -0.02(-0.44%)
Dec 13, 2007 5.640 5.680 5.605 5.615 25,489 -0.04(-0.79%)
Dec 12, 2007 5.630 5.720 5.630 5.660 34,521 +0.04(+0.80%)
Dec 11, 2007 5.919 5.919 5.615 5.615 52,384 -0.23(-4.00%)
Dec 10, 2007 5.914 5.979 5.810 5.849 47,605 -0.12(-2.09%)
Dec 07, 2007 6.004 6.029 5.934 5.974 15,253 -0.05(-0.83%)
Dec 06, 2007 5.954 6.029 5.954 6.024 21,475 +0.01(+0.16%)
Dec 05, 2007 6.024 6.054 5.979 6.014 14,651 -0.02(-0.41%)
Dec 04, 2007 5.814 6.054 5.814 6.039 28,098 +0.20(+3.50%)
Dec 03, 2007 5.610 5.874 5.610 5.834 33,317 +0.23(+4.09%)
Nov 30, 2007 5.406 5.605 5.406 5.605 43,552 +0.06(+1.17%)
Nov 29, 2007 5.735 5.914 5.521 5.540 35,123 -0.23(-4.06%)
Nov 28, 2007 5.874 5.874 5.775 5.775 8,831 -0.10(-1.70%)
Nov 27, 2007 6.009 6.009 5.859 5.874 20,231 -0.02(-0.42%)
Nov 26, 2007 5.894 5.904 5.854 5.899 38,334 +0.00(+0.00%)
Nov 23, 2007 5.874 5.899 5.854 5.899 14,250 +0.04(+0.68%)
Nov 21, 2007 5.829 5.869 5.788 5.859 31,309 +0.05(+0.94%)
Nov 20, 2007 5.974 5.974 5.805 5.805 16,658 -0.17(-2.84%)
Nov 19, 2007 5.899 6.029 5.899 5.974 22,228 -0.01(-0.17%)
Nov 16, 2007 6.079 6.103 5.979 5.984 27,496 -0.09(-1.56%)
Nov 15, 2007 5.580 6.103 5.580 6.079 68,440 +0.45(+7.96%)
Nov 14, 2007 5.630 5.665 5.580 5.630 41,746 +0.00(+0.09%)
Nov 13, 2007 5.481 5.630 5.481 5.625 27,697 -0.00(-0.09%)
Nov 12, 2007 5.506 5.655 5.506 5.630 40,341 +0.15(+2.73%)
Nov 09, 2007 5.810 5.810 5.192 5.481 206,726 -0.35(-5.98%)
Nov 08, 2007 5.909 5.984 5.785 5.829 45,560 -0.16(-2.74%)
Nov 07, 2007 6.128 6.128 5.979 5.994 32,112 -0.15(-2.51%)
Nov 06, 2007 6.228 6.228 6.103 6.148 25,088 -0.08(-1.28%)
Nov 05, 2007 6.412 6.447 6.228 6.228 50,577 -0.18(-2.88%)
Nov 02, 2007 6.427 6.427 6.402 6.412 4,014 -0.05(-0.85%)
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.