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

Umh Properties (NY: UMH )

15.70 +0.21 (+1.39%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2008 4.840 4.975 4.840 4.925 5,436 -0.01(-0.20%)
Mar 28, 2008 4.960 4.960 4.870 4.935 14,079 +0.03(+0.61%)
Mar 27, 2008 4.895 4.915 4.885 4.905 15,748 -0.00(-0.00%)
Mar 26, 2008 4.935 4.955 4.885 4.905 22,268 -0.05(-1.11%)
Mar 25, 2008 5.034 5.039 4.935 4.960 45,942 -0.06(-1.29%)
Mar 24, 2008 5.079 5.079 5.009 5.024 54,568 -0.02(-0.36%)
Mar 21, 2008 5.034 5.043 5.034 5.043 3,611 +0.00(+0.00%)
Mar 20, 2008 5.034 5.043 5.034 5.043 3,611 -0.01(-0.23%)
Mar 19, 2008 5.184 5.184 5.029 5.054 12,504 +0.02(+0.40%)
Mar 18, 2008 5.034 5.084 5.009 5.034 27,824 +0.02(+0.50%)
Mar 17, 2008 4.935 5.009 4.935 5.009 21,065 +0.07(+1.51%)
Mar 14, 2008 5.079 5.104 4.885 4.935 80,449 -0.13(-2.65%)
Mar 13, 2008 5.209 5.209 5.059 5.069 29,290 -0.19(-3.60%)
Mar 12, 2008 5.358 5.423 5.259 5.259 32,901 -0.16(-3.03%)
Mar 11, 2008 5.423 5.458 5.408 5.423 9,228 -0.03(-0.64%)
Mar 10, 2008 5.488 5.523 5.458 5.458 18,457 -0.03(-0.55%)
Mar 07, 2008 5.508 5.523 5.488 5.488 13,040 -0.01(-0.27%)
Mar 06, 2008 5.518 5.533 5.483 5.503 19,059 -0.06(-1.16%)
Mar 05, 2008 5.568 5.568 5.548 5.568 10,632 -0.00(-0.00%)
Mar 04, 2008 5.583 5.583 5.563 5.568 8,827 +0.00(+0.09%)
Mar 03, 2008 5.617 5.618 5.563 5.563 6,620 -0.07(-1.33%)
Feb 29, 2008 5.558 5.637 5.548 5.637 13,313 +0.06(+1.16%)
Feb 28, 2008 5.578 5.598 5.558 5.573 22,128 +0.01(+0.18%)
Feb 27, 2008 5.558 5.588 5.558 5.563 14,444 +0.00(+0.08%)
Feb 26, 2008 5.593 5.618 5.558 5.559 18,015 -0.02(-0.34%)
Feb 25, 2008 5.628 5.628 5.528 5.578 18,439 +0.00(+0.00%)
Feb 22, 2008 5.583 5.608 5.563 5.578 31,096 -0.02(-0.44%)
Feb 21, 2008 5.558 5.603 5.533 5.603 36,312 +0.04(+0.72%)
Feb 20, 2008 5.628 5.628 5.563 5.563 34,306 -0.05(-0.89%)
Feb 19, 2008 5.598 5.647 5.598 5.613 6,620 -0.04(-0.79%)
Feb 18, 2008 5.608 5.657 5.608 5.657 0 +0.00(+0.00%)
Feb 15, 2008 5.608 5.657 5.608 5.657 22,469 +0.02(+0.44%)
Feb 14, 2008 5.657 5.657 5.543 5.633 29,290 -0.04(-0.70%)
Feb 13, 2008 5.677 5.677 5.533 5.672 16,651 -0.12(-2.15%)
Feb 12, 2008 5.797 5.802 5.727 5.797 10,833 +0.09(+1.57%)
Feb 11, 2008 5.657 5.752 5.657 5.707 15,441 +0.01(+0.26%)
Feb 08, 2008 5.677 5.702 5.633 5.692 18,055 +0.04(+0.79%)
Feb 07, 2008 5.682 5.727 5.647 5.647 17,052 -0.07(-1.22%)
Feb 06, 2008 5.807 5.827 5.717 5.717 12,037 -0.08(-1.38%)
Feb 05, 2008 5.792 5.807 5.712 5.797 23,472 +0.03(+0.61%)
Feb 04, 2008 5.603 5.777 5.603 5.762 29,491 -0.01(-0.26%)
Feb 01, 2008 5.712 5.777 5.682 5.777 21,466 +0.09(+1.67%)
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%)
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.