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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 3.787 3.856 3.717 3.836 63,695 +0.04(+1.05%)
Nov 27, 2009 3.817 3.856 3.797 3.797 24,006 -0.04(-1.17%)
Nov 25, 2009 3.841 3.851 3.817 3.841 21,043 -0.00(-0.13%)
Nov 24, 2009 3.866 3.876 3.802 3.846 24,385 -0.03(-0.77%)
Nov 23, 2009 3.886 3.896 3.787 3.876 94,690 -0.01(-0.26%)
Nov 20, 2009 3.851 3.901 3.841 3.886 62,850 +0.03(+0.91%)
Nov 19, 2009 3.876 3.926 3.851 3.851 48,672 -0.03(-0.90%)
Nov 18, 2009 3.931 3.931 3.871 3.886 30,127 -0.02(-0.64%)
Nov 17, 2009 3.836 3.926 3.836 3.911 46,764 -0.01(-0.38%)
Nov 16, 2009 3.921 3.931 3.876 3.926 52,434 +0.01(+0.38%)
Nov 13, 2009 3.886 3.916 3.876 3.911 45,188 +0.00(+0.00%)
Nov 12, 2009 3.991 4.031 3.906 3.911 54,055 -0.14(-3.56%)
Nov 11, 2009 4.056 4.091 4.036 4.056 45,256 +0.02(+0.62%)
Nov 10, 2009 3.986 4.061 3.966 4.031 53,670 +0.04(+1.12%)
Nov 09, 2009 3.886 3.986 3.886 3.986 100,238 +0.11(+2.83%)
Nov 06, 2009 3.896 3.921 3.851 3.876 22,410 -0.04(-1.14%)
Nov 05, 2009 3.727 3.921 3.727 3.921 66,519 +0.22(+5.92%)
Nov 04, 2009 3.827 3.856 3.682 3.702 36,823 -0.10(-2.75%)
Nov 03, 2009 3.772 3.807 3.712 3.807 39,930 +0.00(+0.13%)
Nov 02, 2009 3.662 3.807 3.662 3.802 56,618 +0.04(+1.19%)
Oct 30, 2009 3.817 3.841 3.727 3.757 55,529 -0.07(-1.95%)
Oct 29, 2009 3.861 3.901 3.812 3.831 34,029 -0.00(-0.13%)
Oct 28, 2009 3.876 3.901 3.836 3.836 34,164 -0.03(-0.77%)
Oct 27, 2009 3.861 3.931 3.861 3.866 30,950 +0.02(+0.52%)
Oct 26, 2009 3.866 3.876 3.846 3.846 25,443 -0.01(-0.39%)
Oct 23, 2009 3.861 3.881 3.861 3.861 58,744 -0.04(-1.02%)
Oct 22, 2009 3.861 4.096 3.861 3.901 35,910 -0.01(-0.38%)
Oct 21, 2009 3.931 3.951 3.891 3.916 77,803 -0.00(-0.13%)
Oct 20, 2009 3.936 3.936 3.916 3.921 21,804 -0.06(-1.62%)
Oct 19, 2009 3.936 3.991 3.921 3.986 28,337 +0.07(+1.91%)
Oct 16, 2009 3.966 3.966 3.911 3.911 50,081 -0.08(-2.00%)
Oct 15, 2009 4.066 4.086 3.956 3.991 65,327 -0.11(-2.79%)
Oct 14, 2009 4.081 4.115 4.071 4.106 33,840 +0.04(+0.98%)
Oct 13, 2009 4.135 4.135 4.066 4.066 27,085 -0.00(-0.12%)
Oct 12, 2009 4.101 4.111 4.061 4.071 19,992 -0.02(-0.49%)
Oct 09, 2009 4.046 4.111 4.031 4.091 23,406 +0.01(+0.37%)
Oct 08, 2009 4.086 4.111 4.037 4.076 29,100 +0.01(+0.37%)
Oct 07, 2009 3.991 4.086 3.991 4.061 18,820 +0.05(+1.24%)
Oct 06, 2009 4.180 4.180 3.951 4.011 26,615 +0.04(+1.00%)
Oct 05, 2009 3.946 4.021 3.926 3.971 101,121 +0.04(+1.14%)
Oct 02, 2009 3.876 3.951 3.876 3.926 16,343 +0.02(+0.64%)
Oct 01, 2009 4.036 4.051 3.886 3.901 66,509 -0.16(-3.93%)
Sep 30, 2009 4.056 4.096 4.006 4.061 41,614 +0.02(+0.49%)
Sep 29, 2009 4.111 4.130 4.011 4.041 32,313 +0.07(+1.76%)
Sep 28, 2009 3.966 4.135 3.966 3.971 51,266 +0.00(+0.00%)
Sep 25, 2009 3.936 3.971 3.886 3.971 40,321 +0.04(+1.14%)
Sep 24, 2009 3.976 3.996 3.916 3.926 31,641 -0.03(-0.88%)
Sep 23, 2009 4.006 4.026 3.961 3.961 31,849 -0.04(-1.00%)
Sep 22, 2009 4.011 4.016 3.986 4.001 63,685 +0.01(+0.38%)
Sep 21, 2009 3.986 4.011 3.961 3.986 27,143 +0.00(+0.00%)
Sep 18, 2009 3.851 3.986 3.851 3.986 164,367 +0.05(+1.40%)
Sep 17, 2009 3.986 3.986 3.896 3.931 42,704 -0.05(-1.25%)
Sep 16, 2009 3.946 3.981 3.901 3.981 67,840 +0.07(+1.78%)
Sep 15, 2009 4.006 4.006 3.886 3.911 61,373 -0.08(-2.12%)
Sep 14, 2009 4.006 4.031 3.956 3.996 51,918 -0.00(-0.12%)
Sep 11, 2009 4.026 4.051 3.991 4.001 8,630 -0.04(-0.99%)
Sep 10, 2009 4.066 4.111 4.019 4.041 52,474 -0.03(-0.73%)
Sep 09, 2009 4.071 4.076 4.036 4.071 37,274 -0.01(-0.37%)
Sep 08, 2009 4.036 4.086 4.036 4.086 29,985 +0.05(+1.23%)
Sep 04, 2009 3.851 4.036 3.827 4.036 23,821 +0.13(+3.45%)
Sep 03, 2009 3.926 3.926 3.687 3.901 26,938 -0.02(-0.51%)
Sep 02, 2009 3.886 4.011 3.886 3.921 27,984 -0.06(-1.62%)
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.