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

Umh Properties (NY: UMH )

15.54 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 4.267 4.272 4.232 4.252 19,921 -0.03(-0.81%)
Jul 30, 2009 4.237 4.287 4.187 4.287 58,388 +0.06(+1.53%)
Jul 29, 2009 4.077 4.222 4.067 4.222 36,803 +0.10(+2.54%)
Jul 28, 2009 4.096 4.187 4.062 4.117 32,308 +0.02(+0.49%)
Jul 27, 2009 4.087 4.122 4.042 4.097 35,536 -0.02(-0.48%)
Jul 24, 2009 4.062 4.122 4.062 4.117 1,263 +0.00(+0.12%)
Jul 23, 2009 4.023 4.112 3.998 4.112 40,553 +0.06(+1.60%)
Jul 22, 2009 4.037 4.047 3.948 4.047 14,398 +0.01(+0.25%)
Jul 21, 2009 4.013 4.047 3.999 4.037 31,016 +0.01(+0.37%)
Jul 20, 2009 4.018 4.023 3.993 4.023 14,238 +0.01(+0.25%)
Jul 17, 2009 3.963 4.032 3.963 4.013 52,408 -0.02(-0.49%)
Jul 16, 2009 4.008 4.032 3.938 4.032 26,319 +0.02(+0.62%)
Jul 15, 2009 3.988 4.087 3.913 4.008 97,082 -0.08(-1.95%)
Jul 14, 2009 4.097 4.122 4.054 4.087 14,996 -0.02(-0.61%)
Jul 13, 2009 4.067 4.113 4.019 4.112 26,333 +0.04(+0.98%)
Jul 10, 2009 4.037 4.087 4.013 4.072 20,134 -0.01(-0.37%)
Jul 09, 2009 4.177 4.187 4.082 4.087 19,059 -0.05(-1.20%)
Jul 08, 2009 4.137 4.211 4.072 4.137 36,513 -0.04(-0.95%)
Jul 07, 2009 4.157 4.232 4.047 4.177 39,321 +0.03(+0.84%)
Jul 06, 2009 4.037 4.356 4.037 4.142 65,458 +0.13(+3.23%)
Jul 02, 2009 4.122 4.122 3.933 4.013 35,961 -0.11(-2.78%)
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.