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

Umh Properties (NY: UMH )

15.67 -0.14 (-0.89%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 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 5.682 5.682 5.677 5.682 1,604 -0.01(-0.26%)
Jan 30, 2008 5.633 5.697 5.633 5.697 18,055 +0.06(+1.06%)
Jan 29, 2008 5.657 5.657 5.628 5.637 8,225 +0.02(+0.35%)
Jan 28, 2008 5.662 5.662 5.553 5.618 12,237 +0.01(+0.18%)
Jan 25, 2008 5.628 5.679 5.608 5.608 11,946 +0.02(+0.36%)
Jan 24, 2008 5.583 5.623 5.528 5.588 13,441 +0.03(+0.54%)
Jan 23, 2008 5.413 5.608 5.413 5.558 30,709 +0.06(+1.03%)
Jan 22, 2008 5.657 5.657 5.483 5.501 36,914 -0.15(-2.67%)
Jan 21, 2008 5.827 5.827 5.604 5.652 0 +0.00(+0.00%)
Jan 18, 2008 5.827 5.827 5.604 5.652 13,040 -0.02(-0.35%)
Jan 17, 2008 5.618 5.727 5.618 5.672 10,632 +0.05(+0.87%)
Jan 16, 2008 5.578 5.647 5.578 5.624 11,435 +0.02(+0.28%)
Jan 15, 2008 5.748 5.748 5.603 5.608 36,352 -0.16(-2.77%)
Jan 14, 2008 5.827 5.827 5.717 5.767 22,924 -0.03(-0.52%)
Jan 11, 2008 5.792 5.797 5.742 5.797 10,632 +0.05(+0.94%)
Jan 10, 2008 5.633 5.792 5.633 5.743 18,457 -0.03(-0.59%)
Jan 09, 2008 5.971 5.971 5.772 5.777 9,629 -0.10(-1.70%)
Jan 08, 2008 5.772 5.877 5.772 5.877 6,570 +0.11(+1.90%)
Jan 07, 2008 5.817 5.832 5.767 5.767 11,034 -0.02(-0.34%)
Jan 04, 2008 5.613 5.832 5.613 5.787 14,294 +0.05(+0.96%)
Jan 03, 2008 5.837 5.837 5.732 5.732 40,324 -0.10(-1.79%)
Jan 02, 2008 5.832 5.907 5.757 5.837 21,446 -0.03(-0.51%)
Jan 01, 2008 5.647 5.902 5.623 5.867 63,998 +0.00(+0.00%)
Dec 31, 2007 5.647 5.902 5.623 5.867 63,998 +0.16(+2.88%)
Dec 28, 2007 5.493 5.702 5.493 5.702 49,152 +0.03(+0.53%)
Dec 27, 2007 5.573 5.672 5.573 5.672 32,701 +0.06(+1.07%)
Dec 26, 2007 5.657 5.677 5.563 5.613 79,044 -0.01(-0.27%)
Dec 24, 2007 5.528 5.657 5.528 5.628 6,813 -0.00(-0.09%)
Dec 21, 2007 5.722 5.722 5.603 5.633 41,996 +0.02(+0.44%)
Dec 20, 2007 5.623 5.623 5.578 5.608 38,920 +0.00(+0.00%)
Dec 19, 2007 5.488 5.628 5.488 5.608 57,802 +0.00(+0.09%)
Dec 18, 2007 5.628 5.682 5.583 5.603 38,318 +0.02(+0.36%)
Dec 17, 2007 5.558 5.672 5.558 5.583 30,093 -0.01(-0.18%)
Dec 14, 2007 5.533 5.623 5.533 5.593 18,557 -0.02(-0.44%)
Dec 13, 2007 5.642 5.682 5.608 5.618 25,478 -0.04(-0.79%)
Dec 12, 2007 5.633 5.722 5.633 5.662 34,506 +0.04(+0.80%)
Dec 11, 2007 5.922 5.922 5.618 5.618 52,362 -0.23(-4.00%)
Dec 10, 2007 5.917 5.981 5.812 5.852 47,585 -0.12(-2.09%)
Dec 07, 2007 6.006 6.031 5.937 5.976 15,247 -0.05(-0.83%)
Dec 06, 2007 5.957 6.031 5.957 6.026 21,466 +0.01(+0.16%)
Dec 05, 2007 6.026 6.056 5.981 6.016 14,645 -0.02(-0.41%)
Dec 04, 2007 5.817 6.056 5.817 6.041 28,086 +0.20(+3.50%)
Dec 03, 2007 5.613 5.877 5.613 5.837 33,303 +0.23(+4.09%)
Nov 30, 2007 5.408 5.608 5.408 5.608 43,534 +0.06(+1.17%)
Nov 29, 2007 5.737 5.917 5.523 5.543 35,108 -0.23(-4.06%)
Nov 28, 2007 5.877 5.877 5.777 5.777 8,827 -0.10(-1.70%)
Nov 27, 2007 6.011 6.011 5.862 5.877 20,222 -0.02(-0.42%)
Nov 26, 2007 5.897 5.907 5.857 5.902 38,318 +0.00(+0.00%)
Nov 23, 2007 5.877 5.902 5.857 5.902 14,244 +0.04(+0.68%)
Nov 21, 2007 5.832 5.872 5.791 5.862 31,296 +0.05(+0.94%)
Nov 20, 2007 5.976 5.976 5.807 5.807 16,651 -0.17(-2.84%)
Nov 19, 2007 5.902 6.031 5.902 5.976 22,218 -0.01(-0.17%)
Nov 16, 2007 6.081 6.106 5.981 5.986 27,485 -0.09(-1.56%)
Nov 15, 2007 5.583 6.106 5.583 6.081 68,411 +0.45(+7.96%)
Nov 14, 2007 5.633 5.667 5.583 5.633 41,729 +0.00(+0.09%)
Nov 13, 2007 5.483 5.633 5.483 5.628 27,685 -0.00(-0.09%)
Nov 12, 2007 5.508 5.657 5.508 5.633 40,324 +0.15(+2.73%)
Nov 09, 2007 5.812 5.812 5.194 5.483 206,639 -0.35(-5.98%)
Nov 08, 2007 5.912 5.986 5.787 5.832 45,540 -0.16(-2.74%)
Nov 07, 2007 6.131 6.131 5.981 5.996 32,099 -0.15(-2.51%)
Nov 06, 2007 6.231 6.231 6.106 6.151 25,077 -0.08(-1.28%)
Nov 05, 2007 6.415 6.450 6.231 6.231 50,556 -0.18(-2.88%)
Nov 02, 2007 6.430 6.430 6.405 6.415 4,012 -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.