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

Umh Properties (NY: UMH )

15.62 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 22, 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 (%)
Dec 31, 2008 2.702 2.966 2.692 2.966 62,441 +0.25(+9.37%)
Dec 30, 2008 2.692 2.741 2.672 2.712 81,311 +0.02(+0.93%)
Dec 29, 2008 2.741 2.741 2.647 2.687 216,670 -0.04(-1.46%)
Dec 26, 2008 2.642 2.766 2.642 2.727 274,337 +0.09(+3.40%)
Dec 24, 2008 2.577 2.642 2.577 2.637 17,082 +0.07(+2.72%)
Dec 23, 2008 2.667 2.667 2.552 2.567 36,406 -0.09(-3.38%)
Dec 22, 2008 2.617 2.657 2.592 2.657 16,250 +0.06(+2.50%)
Dec 19, 2008 2.816 2.841 2.592 2.592 96,617 -0.27(-9.57%)
Dec 18, 2008 2.891 2.916 2.826 2.866 16,043 +0.01(+0.52%)
Dec 17, 2008 2.876 2.881 2.851 2.851 5,948 -0.05(-1.85%)
Dec 16, 2008 2.981 2.981 2.891 2.905 35,377 -0.01(-0.38%)
Dec 15, 2008 3.125 3.125 2.866 2.916 14,699 -0.00(-0.17%)
Dec 12, 2008 2.791 2.921 2.766 2.921 20,601 +0.13(+4.83%)
Dec 11, 2008 2.741 2.941 2.741 2.786 30,925 -0.20(-6.83%)
Dec 10, 2008 3.061 3.150 2.761 2.991 37,024 +0.02(+0.84%)
Dec 09, 2008 2.741 3.026 2.741 2.966 35,566 +0.22(+8.18%)
Dec 08, 2008 2.572 2.741 2.572 2.741 24,895 +0.10(+3.77%)
Dec 05, 2008 2.741 2.741 2.567 2.642 17,379 -0.15(-5.36%)
Dec 04, 2008 2.741 2.791 2.722 2.791 1,805 +0.02(+0.90%)
Dec 03, 2008 2.766 2.826 2.712 2.766 6,574 +0.03(+1.28%)
Dec 02, 2008 2.741 2.791 2.642 2.732 20,425 -0.01(-0.36%)
Dec 01, 2008 2.821 2.826 2.727 2.741 21,059 -0.10(-3.51%)
Nov 28, 2008 2.821 2.841 2.806 2.841 2,969 +0.05(+1.97%)
Nov 26, 2008 2.771 2.790 2.741 2.786 19,568 -0.03(-1.24%)
Nov 25, 2008 2.856 2.921 2.806 2.821 9,507 -0.02(-0.88%)
Nov 24, 2008 2.771 2.856 2.750 2.846 8,436 +0.10(+3.82%)
Nov 21, 2008 2.677 2.791 2.617 2.741 41,911 +0.02(+0.92%)
Nov 20, 2008 2.916 2.916 2.692 2.717 29,589 -0.22(-7.63%)
Nov 19, 2008 2.991 2.991 2.916 2.941 15,144 -0.02(-0.84%)
Nov 18, 2008 2.941 2.966 2.841 2.966 20,928 -0.02(-0.83%)
Nov 17, 2008 2.911 3.036 2.911 2.991 57,471 -0.00(-0.02%)
Nov 14, 2008 2.993 2.993 2.921 2.991 14,013 -0.00(-0.15%)
Nov 13, 2008 3.016 3.026 2.976 2.996 12,073 -0.06(-2.11%)
Nov 12, 2008 3.016 3.060 3.016 3.060 2,736 +0.04(+1.48%)
Nov 11, 2008 3.041 3.065 3.016 3.016 2,457 -0.03(-0.90%)
Nov 10, 2008 3.041 3.115 3.041 3.043 21,496 -0.01(-0.23%)
Nov 07, 2008 3.115 3.165 3.041 3.050 17,454 -0.07(-2.10%)
Nov 06, 2008 3.165 3.165 3.115 3.115 4,826 -0.10(-3.10%)
Nov 05, 2008 3.130 3.215 3.065 3.215 39,267 +0.00(+0.00%)
Nov 04, 2008 3.115 3.215 3.115 3.215 9,429 +0.11(+3.70%)
Nov 03, 2008 3.016 3.160 2.955 3.100 23,472 +0.13(+4.54%)
Oct 31, 2008 2.781 2.986 2.741 2.966 39,472 +0.14(+5.01%)
Oct 30, 2008 2.866 2.866 2.791 2.824 21,612 +0.01(+0.28%)
Oct 29, 2008 2.901 2.901 2.791 2.816 9,579 -0.06(-2.25%)
Oct 28, 2008 2.846 2.881 2.786 2.881 16,814 +0.05(+1.76%)
Oct 27, 2008 2.876 2.926 2.831 2.831 22,218 -0.06(-2.07%)
Oct 24, 2008 3.041 3.041 2.891 2.891 34,237 -0.16(-5.38%)
Oct 23, 2008 3.205 3.260 3.056 3.056 30,566 -0.18(-5.69%)
Oct 22, 2008 3.305 3.315 3.210 3.240 15,648 -0.07(-2.11%)
Oct 21, 2008 3.305 3.310 3.245 3.310 9,830 +0.05(+1.53%)
Oct 20, 2008 3.220 3.275 3.200 3.260 10,197 +0.02(+0.62%)
Oct 17, 2008 3.115 3.240 3.095 3.240 23,185 +0.14(+4.67%)
Oct 16, 2008 3.116 3.116 3.046 3.095 16,767 -0.02(-0.64%)
Oct 15, 2008 3.180 3.230 3.115 3.115 4,279 -0.07(-2.34%)
Oct 14, 2008 3.105 3.225 3.085 3.190 24,626 +0.10(+3.40%)
Oct 13, 2008 2.941 3.090 2.876 3.085 48,500 +0.14(+4.91%)
Oct 10, 2008 2.971 3.145 2.866 2.941 63,338 -0.25(-7.96%)
Oct 09, 2008 3.240 3.394 3.195 3.195 22,184 -0.17(-5.12%)
Oct 08, 2008 3.375 3.489 3.365 3.368 24,307 -0.11(-3.07%)
Oct 07, 2008 3.414 3.474 3.365 3.474 19,630 +0.03(+1.01%)
Oct 06, 2008 3.584 3.589 3.439 3.439 18,045 -0.12(-3.50%)
Oct 03, 2008 3.614 3.614 3.519 3.564 12,342 +0.00(+0.00%)
Oct 02, 2008 3.539 3.629 3.514 3.564 23,203 +0.02(+0.70%)
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.