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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 4.159 4.179 4.088 4.094 38,791 -0.06(-1.46%)
Jan 28, 2010 4.169 4.174 4.124 4.154 30,007 -0.02(-0.36%)
Jan 27, 2010 4.169 4.230 4.169 4.169 33,581 -0.01(-0.12%)
Jan 26, 2010 4.250 4.250 4.169 4.174 39,895 -0.02(-0.36%)
Jan 25, 2010 4.215 4.215 4.164 4.190 26,243 -0.03(-0.72%)
Jan 22, 2010 4.195 4.260 4.195 4.220 56,265 +0.04(+0.85%)
Jan 21, 2010 4.215 4.255 4.179 4.184 52,774 -0.04(-0.84%)
Jan 20, 2010 4.245 4.245 4.195 4.220 50,887 -0.03(-0.60%)
Jan 19, 2010 4.164 4.260 4.144 4.245 78,173 +0.10(+2.31%)
Jan 15, 2010 4.164 4.149 4.149 4.149 50,062 -0.01(-0.24%)
Jan 14, 2010 4.164 4.190 4.144 4.159 23,802 -0.02(-0.36%)
Jan 13, 2010 4.225 4.235 4.124 4.174 33,535 -0.05(-1.08%)
Jan 12, 2010 4.255 4.285 4.200 4.220 38,692 -0.04(-0.83%)
Jan 11, 2010 4.230 4.336 4.230 4.255 35,603 +0.06(+1.45%)
Jan 08, 2010 4.174 4.356 4.144 4.195 33,058 +0.01(+0.12%)
Jan 07, 2010 4.195 4.215 4.169 4.190 32,488 -0.01(-0.12%)
Jan 06, 2010 4.235 4.275 4.190 4.195 25,217 -0.05(-1.19%)
Jan 05, 2010 4.311 4.311 4.195 4.245 38,413 -0.05(-1.18%)
Jan 04, 2010 4.270 4.321 4.205 4.296 85,109 +0.01(+0.24%)
Dec 31, 2009 4.073 4.286 4.286 4.286 209,944 +0.20(+4.95%)
Dec 30, 2009 4.013 4.083 3.982 4.083 113,041 +0.07(+1.76%)
Dec 29, 2009 3.907 4.013 3.907 4.013 89,438 +0.10(+2.45%)
Dec 28, 2009 3.866 3.917 3.866 3.917 21,130 +0.07(+1.84%)
Dec 24, 2009 3.891 3.896 3.841 3.846 23,267 -0.06(-1.55%)
Dec 23, 2009 3.907 3.932 3.901 3.907 40,668 +0.02(+0.39%)
Dec 22, 2009 3.932 3.952 3.891 3.891 53,639 -0.05(-1.28%)
Dec 21, 2009 3.982 3.987 3.932 3.942 52,309 -0.03(-0.64%)
Dec 18, 2009 3.932 3.987 3.932 3.967 147,411 +0.02(+0.51%)
Dec 17, 2009 3.881 3.982 3.881 3.947 43,027 +0.06(+1.56%)
Dec 16, 2009 3.881 3.912 3.856 3.886 50,018 +0.07(+1.85%)
Dec 15, 2009 4.043 4.043 3.800 3.816 152,841 -0.19(-4.79%)
Dec 14, 2009 3.992 4.008 3.962 4.008 83,835 +0.02(+0.51%)
Dec 11, 2009 3.992 3.998 3.952 3.987 52,092 +0.02(+0.38%)
Dec 10, 2009 3.962 4.033 3.891 3.972 70,745 +0.01(+0.13%)
Dec 09, 2009 3.967 4.038 3.927 3.967 52,408 +0.01(+0.13%)
Dec 08, 2009 4.068 4.094 3.962 3.962 50,718 -0.13(-3.09%)
Dec 07, 2009 4.043 4.119 4.038 4.088 18,566 +0.05(+1.13%)
Dec 04, 2009 3.992 4.043 3.982 4.043 81,719 +0.06(+1.39%)
Dec 03, 2009 3.982 4.013 3.972 3.987 63,299 +0.02(+0.38%)
Dec 02, 2009 3.932 3.972 3.901 3.972 29,522 +0.03(+0.77%)
Dec 01, 2009 3.912 3.967 3.891 3.942 65,231 +0.05(+1.30%)
Nov 30, 2009 3.841 3.912 3.770 3.891 62,797 +0.04(+1.05%)
Nov 27, 2009 3.871 3.912 3.851 3.851 23,667 -0.05(-1.17%)
Nov 25, 2009 3.896 3.907 3.871 3.896 20,747 -0.01(-0.13%)
Nov 24, 2009 3.922 3.932 3.856 3.901 24,041 -0.03(-0.77%)
Nov 23, 2009 3.942 3.952 3.841 3.932 93,354 -0.01(-0.26%)
Nov 20, 2009 3.907 3.957 3.896 3.942 61,964 +0.04(+0.91%)
Nov 19, 2009 3.932 3.982 3.907 3.907 47,986 -0.04(-0.90%)
Nov 18, 2009 3.987 3.987 3.927 3.942 29,702 -0.03(-0.64%)
Nov 17, 2009 3.891 3.982 3.891 3.967 46,104 -0.02(-0.38%)
Nov 16, 2009 3.977 3.987 3.932 3.982 51,694 +0.02(+0.38%)
Nov 13, 2009 3.942 3.972 3.932 3.967 44,551 +0.00(+0.00%)
Nov 12, 2009 4.048 4.088 3.962 3.967 53,293 -0.15(-3.56%)
Nov 11, 2009 4.114 4.149 4.094 4.114 44,618 +0.03(+0.62%)
Nov 10, 2009 4.043 4.119 4.023 4.088 52,913 +0.05(+1.13%)
Nov 09, 2009 3.942 4.043 3.942 4.043 98,824 +0.11(+2.83%)
Nov 06, 2009 3.952 3.977 3.907 3.932 22,094 -0.05(-1.14%)
Nov 05, 2009 3.780 3.977 3.780 3.977 65,581 +0.22(+5.92%)
Nov 04, 2009 3.881 3.912 3.735 3.755 36,303 -0.11(-2.75%)
Nov 03, 2009 3.826 3.861 3.765 3.861 39,366 +0.01(+0.13%)
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.