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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 3.435 3.435 3.346 3.376 91,014 +0.05(+1.45%)
May 29, 2008 3.372 3.400 3.309 3.327 161,339 -0.03(-1.00%)
May 28, 2008 3.346 3.387 3.327 3.361 93,317 +0.01(+0.33%)
May 27, 2008 3.383 3.394 3.346 3.350 40,252 -0.02(-0.66%)
May 26, 2008 3.372 3.391 3.346 3.372 0 +0.00(+0.00%)
May 23, 2008 3.372 3.391 3.346 3.372 60,445 +0.00(+0.00%)
May 22, 2008 3.405 3.420 3.346 3.372 112,296 +0.00(+0.00%)
May 21, 2008 3.346 3.495 3.346 3.372 136,902 +0.00(+0.11%)
May 20, 2008 3.346 3.394 3.339 3.368 66,532 +0.01(+0.38%)
May 19, 2008 3.327 3.409 3.309 3.356 68,253 +0.03(+0.85%)
May 16, 2008 3.234 3.327 3.234 3.327 70,671 +0.12(+3.59%)
May 15, 2008 3.201 3.365 3.201 3.212 107,516 +0.03(+1.05%)
May 14, 2008 3.104 3.234 3.104 3.179 87,031 +0.07(+2.40%)
May 13, 2008 3.201 3.212 2.959 3.104 232,137 -0.10(-3.02%)
May 12, 2008 3.536 3.629 3.171 3.201 266,537 -0.42(-11.69%)
May 09, 2008 3.714 3.714 3.625 3.625 43,784 -0.07(-1.99%)
May 08, 2008 3.684 3.718 3.684 3.698 16,730 -0.01(-0.22%)
May 07, 2008 3.681 3.714 3.671 3.707 41,802 -0.01(-0.20%)
May 06, 2008 3.688 3.718 3.688 3.714 9,817 +0.00(+0.00%)
May 05, 2008 3.718 3.718 3.692 3.714 27,403 +0.02(+0.50%)
May 02, 2008 3.699 3.729 3.695 3.695 4,658 -0.05(-1.39%)
May 01, 2008 3.751 3.751 3.718 3.747 8,039 +0.01(+0.30%)
Apr 30, 2008 3.710 3.736 3.688 3.736 25,722 +0.05(+1.27%)
Apr 29, 2008 3.814 3.814 3.689 3.689 19,006 -0.06(-1.65%)
Apr 28, 2008 3.800 3.807 3.751 3.751 27,914 -0.01(-0.20%)
Apr 25, 2008 3.792 3.796 3.751 3.759 8,585 +0.00(+0.10%)
Apr 24, 2008 3.774 3.774 3.746 3.755 5,648 -0.04(-0.98%)
Apr 23, 2008 3.937 3.937 3.736 3.792 74,507 +0.11(+3.03%)
Apr 22, 2008 3.666 3.718 3.662 3.681 23,333 -0.04(-1.00%)
Apr 21, 2008 3.625 3.751 3.625 3.718 18,021 -0.05(-1.38%)
Apr 18, 2008 3.707 3.770 3.643 3.770 27,032 +0.04(+1.20%)
Apr 17, 2008 3.714 3.736 3.710 3.725 68,320 +0.06(+1.73%)
Apr 16, 2008 3.658 3.695 3.640 3.662 31,470 +0.00(+0.00%)
Apr 15, 2008 3.658 3.662 3.642 3.662 36,850 +0.04(+1.23%)
Apr 14, 2008 3.629 3.655 3.617 3.617 28,398 -0.04(-1.12%)
Apr 11, 2008 3.666 3.699 3.621 3.658 23,670 -0.02(-0.51%)
Apr 10, 2008 3.368 3.684 3.368 3.677 32,815 +0.01(+0.41%)
Apr 09, 2008 3.681 3.681 3.623 3.662 13,180 +0.00(+0.10%)
Apr 08, 2008 3.625 3.662 3.621 3.658 18,559 +0.03(+0.82%)
Apr 07, 2008 3.606 3.658 3.595 3.629 40,712 -0.02(-0.51%)
Apr 04, 2008 3.684 3.699 3.643 3.647 24,208 -0.03(-0.81%)
Apr 03, 2008 3.669 3.688 3.669 3.677 1,075 -0.03(-0.70%)
Apr 02, 2008 3.662 3.710 3.658 3.703 34,340 +0.01(+0.40%)
Apr 01, 2008 3.662 3.718 3.658 3.688 23,436 +0.01(+0.41%)
Mar 31, 2008 3.610 3.710 3.610 3.673 7,289 -0.01(-0.20%)
Mar 28, 2008 3.699 3.699 3.632 3.681 18,877 +0.02(+0.61%)
Mar 27, 2008 3.651 3.666 3.643 3.658 21,114 -0.00(-0.00%)
Mar 26, 2008 3.681 3.695 3.643 3.658 29,856 -0.04(-1.11%)
Mar 25, 2008 3.755 3.759 3.681 3.699 61,596 -0.05(-1.29%)
Mar 24, 2008 3.788 3.788 3.736 3.747 73,162 -0.01(-0.36%)
Mar 21, 2008 3.755 3.761 3.755 3.761 4,841 +0.00(+0.00%)
Mar 20, 2008 3.755 3.761 3.755 3.761 4,841 -0.01(-0.23%)
Mar 19, 2008 3.866 3.866 3.751 3.770 16,765 +0.01(+0.40%)
Mar 18, 2008 3.755 3.792 3.736 3.755 37,304 +0.02(+0.50%)
Mar 17, 2008 3.681 3.736 3.681 3.736 28,242 +0.06(+1.52%)
Mar 14, 2008 3.788 3.807 3.643 3.681 107,860 -0.10(-2.65%)
Mar 13, 2008 3.885 3.885 3.774 3.781 39,271 -0.14(-3.60%)
Mar 12, 2008 3.997 4.045 3.922 3.922 44,112 -0.12(-3.03%)
Mar 11, 2008 4.045 4.071 4.034 4.045 12,373 -0.03(-0.64%)
Mar 10, 2008 4.093 4.119 4.071 4.071 24,746 -0.02(-0.54%)
Mar 07, 2008 4.108 4.119 4.093 4.093 17,483 -0.01(-0.27%)
Mar 06, 2008 4.116 4.127 4.090 4.104 25,553 -0.05(-1.16%)
Mar 05, 2008 4.153 4.153 4.138 4.153 14,255 -0.00(-0.00%)
Mar 04, 2008 4.164 4.164 4.149 4.153 11,835 +0.00(+0.09%)
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.