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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 4.606 4.606 4.486 4.526 67,884 +0.06(+1.45%)
May 29, 2008 4.521 4.558 4.436 4.461 120,336 -0.04(-1.00%)
May 28, 2008 4.486 4.541 4.461 4.506 69,601 +0.01(+0.33%)
May 27, 2008 4.536 4.551 4.486 4.491 30,022 -0.03(-0.66%)
May 26, 2008 4.521 4.546 4.486 4.521 0 +0.00(+0.00%)
May 23, 2008 4.521 4.546 4.486 4.521 45,083 +0.00(+0.00%)
May 22, 2008 4.566 4.586 4.486 4.521 83,757 +0.00(+0.00%)
May 21, 2008 4.486 4.685 4.486 4.521 102,110 +0.00(+0.11%)
May 20, 2008 4.486 4.551 4.476 4.516 49,623 +0.02(+0.38%)
May 19, 2008 4.461 4.571 4.436 4.499 50,907 +0.04(+0.85%)
May 16, 2008 4.336 4.461 4.336 4.461 52,711 +0.15(+3.59%)
May 15, 2008 4.292 4.511 4.292 4.307 80,192 +0.04(+1.05%)
May 14, 2008 4.162 4.337 4.162 4.262 64,912 +0.10(+2.40%)
May 13, 2008 4.292 4.307 3.968 4.162 173,142 -0.13(-3.02%)
May 12, 2008 4.740 4.865 4.252 4.292 198,799 -0.57(-11.69%)
May 09, 2008 4.979 4.979 4.860 4.860 32,657 -0.10(-1.99%)
May 08, 2008 4.940 4.985 4.940 4.959 12,478 -0.01(-0.22%)
May 07, 2008 4.935 4.980 4.922 4.970 31,178 -0.01(-0.20%)
May 06, 2008 4.945 4.985 4.945 4.980 7,322 +0.00(+0.00%)
May 05, 2008 4.985 4.985 4.950 4.980 20,439 +0.02(+0.50%)
May 02, 2008 4.960 4.999 4.955 4.955 3,474 -0.07(-1.39%)
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.