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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2009 4.129 4.159 4.043 4.043 45,633 -0.08(-1.84%)
May 28, 2009 3.937 4.594 3.922 4.119 105,632 +0.15(+3.82%)
May 27, 2009 3.790 4.018 3.780 3.967 62,336 +0.18(+4.81%)
May 26, 2009 3.795 3.805 3.748 3.785 12,657 -0.01(-0.13%)
May 22, 2009 3.669 3.790 3.543 3.790 32,401 +0.10(+2.60%)
May 21, 2009 3.836 3.896 3.664 3.694 56,955 -0.12(-3.18%)
May 20, 2009 3.841 3.881 3.816 3.816 15,442 +0.00(+0.00%)
May 19, 2009 3.831 3.866 3.790 3.816 15,586 -0.08(-1.95%)
May 18, 2009 3.664 3.912 3.664 3.891 134,298 +0.23(+6.21%)
May 15, 2009 3.755 3.755 3.664 3.664 18,170 -0.08(-2.03%)
May 14, 2009 3.755 3.775 3.726 3.740 16,918 -0.02(-0.54%)
May 13, 2009 3.704 3.765 3.689 3.760 7,123 -0.01(-0.13%)
May 12, 2009 3.740 3.785 3.740 3.765 13,132 -0.02(-0.53%)
May 11, 2009 3.780 3.785 3.745 3.785 15,637 +0.07(+1.77%)
May 08, 2009 3.586 3.785 3.586 3.720 37,437 +0.18(+5.14%)
May 07, 2009 3.502 3.553 3.462 3.538 31,707 +0.04(+1.01%)
May 06, 2009 3.462 3.517 3.462 3.502 24,985 +0.05(+1.40%)
May 05, 2009 3.396 3.454 3.260 3.454 19,314 +0.17(+5.14%)
May 04, 2009 3.250 3.285 3.250 3.285 25,120 +0.05(+1.45%)
May 01, 2009 3.214 3.265 3.210 3.238 5,253 +0.00(+0.11%)
Apr 30, 2009 3.224 3.260 3.224 3.234 12,018 +0.01(+0.16%)
Apr 29, 2009 3.194 3.239 3.159 3.229 21,728 +0.04(+1.11%)
Apr 28, 2009 3.209 3.234 3.189 3.194 5,653 -0.04(-1.25%)
Apr 27, 2009 3.189 3.644 3.189 3.234 11,195 +0.05(+1.59%)
Apr 24, 2009 3.189 3.406 3.184 3.184 15,206 +0.01(+0.32%)
Apr 23, 2009 3.159 3.209 3.159 3.174 63,840 +0.01(+0.32%)
Apr 22, 2009 3.179 3.184 3.109 3.164 36,280 -0.04(-1.26%)
Apr 21, 2009 3.209 3.209 3.174 3.204 33,602 -0.01(-0.16%)
Apr 20, 2009 3.255 3.260 3.169 3.209 31,962 -0.06(-1.70%)
Apr 17, 2009 3.285 3.299 3.260 3.265 20,151 -0.03(-0.92%)
Apr 16, 2009 3.214 3.346 3.214 3.295 27,166 +0.13(+3.99%)
Apr 15, 2009 3.088 3.331 3.088 3.169 13,295 +0.09(+2.79%)
Apr 14, 2009 3.083 3.088 3.083 3.083 11,872 -0.02(-0.49%)
Apr 13, 2009 3.058 3.143 3.032 3.098 4,986 +0.02(+0.49%)
Apr 09, 2009 2.941 3.083 2.941 3.083 13,109 +0.16(+5.54%)
Apr 08, 2009 2.901 2.941 2.865 2.921 18,402 +0.01(+0.36%)
Apr 07, 2009 2.886 2.911 2.876 2.911 4,661 -0.01(-0.18%)
Apr 06, 2009 2.840 2.916 2.840 2.916 13,722 +0.07(+2.49%)
Apr 03, 2009 2.795 2.886 2.780 2.845 82,032 +0.06(+1.99%)
Apr 02, 2009 2.780 2.810 2.769 2.790 22,132 +0.01(+0.18%)
Apr 01, 2009 2.749 2.825 2.749 2.785 12,861 +0.06(+2.04%)
Mar 31, 2009 2.628 2.780 2.613 2.729 67,563 +0.13(+4.85%)
Mar 30, 2009 2.656 2.704 2.603 2.603 54,213 +0.00(+0.00%)
Mar 26, 2009 2.527 2.658 2.512 2.603 82,612 +0.05(+1.78%)
Mar 25, 2009 2.684 2.739 2.547 2.557 92,492 -0.10(-3.62%)
Mar 24, 2009 2.643 2.754 2.643 2.653 77,055 -0.01(-0.38%)
Mar 23, 2009 2.638 2.704 2.628 2.663 33,219 -0.01(-0.38%)
Mar 20, 2009 2.653 2.699 2.653 2.673 19,326 +0.02(+0.57%)
Mar 19, 2009 2.653 2.678 2.653 2.658 15,451 -0.01(-0.35%)
Mar 18, 2009 2.678 2.729 2.663 2.668 22,557 -0.04(-1.33%)
Mar 17, 2009 2.704 2.805 2.678 2.704 47,944 +0.00(+0.00%)
Mar 16, 2009 2.820 2.825 2.704 2.704 23,865 -0.08(-2.90%)
Mar 13, 2009 2.795 2.810 2.780 2.785 0 -0.01(-0.36%)
Mar 12, 2009 2.729 2.805 2.653 2.795 16,569 +0.04(+1.47%)
Mar 11, 2009 2.673 2.754 2.637 2.754 19,540 +0.12(+4.50%)
Mar 10, 2009 2.638 2.673 2.628 2.636 21,289 -0.02(-0.66%)
Mar 09, 2009 2.653 2.724 2.653 2.653 7,408 +0.00(+0.00%)
Mar 06, 2009 2.724 2.724 2.653 2.653 0 -0.07(-2.42%)
Mar 05, 2009 2.653 2.719 2.653 2.719 24,340 +0.08(+3.07%)
Mar 04, 2009 2.775 2.780 2.638 2.638 21,180 +0.01(+0.38%)
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.