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 4.127 4.157 4.041 4.041 45,652 -0.08(-1.84%)
May 28, 2009 3.935 4.592 3.920 4.117 105,677 +0.15(+3.82%)
May 27, 2009 3.789 4.016 3.779 3.966 62,362 +0.18(+4.81%)
May 26, 2009 3.794 3.804 3.747 3.784 12,663 -0.01(-0.13%)
May 22, 2009 3.667 3.789 3.541 3.789 32,415 +0.10(+2.60%)
May 21, 2009 3.834 3.895 3.662 3.693 56,979 -0.12(-3.18%)
May 20, 2009 3.839 3.880 3.814 3.814 15,448 +0.00(+0.00%)
May 19, 2009 3.829 3.864 3.789 3.814 15,593 -0.08(-1.95%)
May 18, 2009 3.662 3.910 3.662 3.890 134,355 +0.23(+6.21%)
May 15, 2009 3.753 3.753 3.662 3.662 18,178 -0.08(-2.03%)
May 14, 2009 3.753 3.774 3.724 3.738 16,925 -0.02(-0.54%)
May 13, 2009 3.703 3.763 3.688 3.758 7,126 -0.01(-0.13%)
May 12, 2009 3.738 3.784 3.738 3.763 13,138 -0.02(-0.53%)
May 11, 2009 3.779 3.784 3.743 3.784 15,644 +0.07(+1.77%)
May 08, 2009 3.585 3.784 3.585 3.718 37,453 +0.18(+5.14%)
May 07, 2009 3.501 3.551 3.460 3.536 31,720 +0.04(+1.01%)
May 06, 2009 3.460 3.516 3.460 3.501 24,995 +0.05(+1.40%)
May 05, 2009 3.395 3.452 3.258 3.452 19,322 +0.17(+5.14%)
May 04, 2009 3.248 3.284 3.248 3.284 25,130 +0.05(+1.45%)
May 01, 2009 3.213 3.263 3.208 3.236 5,255 +0.00(+0.11%)
Apr 30, 2009 3.223 3.258 3.223 3.233 12,023 +0.01(+0.16%)
Apr 29, 2009 3.193 3.238 3.157 3.228 21,737 +0.04(+1.11%)
Apr 28, 2009 3.208 3.233 3.188 3.193 5,655 -0.04(-1.25%)
Apr 27, 2009 3.188 3.642 3.188 3.233 11,200 +0.05(+1.59%)
Apr 24, 2009 3.188 3.405 3.183 3.183 15,212 +0.01(+0.32%)
Apr 23, 2009 3.157 3.208 3.157 3.172 63,866 +0.01(+0.32%)
Apr 22, 2009 3.177 3.183 3.108 3.162 36,295 -0.04(-1.26%)
Apr 21, 2009 3.208 3.208 3.172 3.203 33,616 -0.01(-0.16%)
Apr 20, 2009 3.253 3.258 3.167 3.208 31,975 -0.06(-1.70%)
Apr 17, 2009 3.284 3.298 3.258 3.263 20,159 -0.03(-0.92%)
Apr 16, 2009 3.213 3.344 3.213 3.294 27,177 +0.13(+3.99%)
Apr 15, 2009 3.087 3.329 3.087 3.167 13,300 +0.09(+2.78%)
Apr 14, 2009 3.081 3.087 3.081 3.082 11,877 -0.02(-0.49%)
Apr 13, 2009 3.056 3.142 3.031 3.097 4,988 +0.02(+0.49%)
Apr 09, 2009 2.940 3.081 2.940 3.081 13,114 +0.16(+5.54%)
Apr 08, 2009 2.900 2.940 2.864 2.920 18,409 +0.01(+0.36%)
Apr 07, 2009 2.884 2.910 2.874 2.909 4,663 -0.01(-0.18%)
Apr 06, 2009 2.839 2.915 2.839 2.915 13,728 +0.07(+2.49%)
Apr 03, 2009 2.794 2.884 2.778 2.844 82,066 +0.06(+1.99%)
Apr 02, 2009 2.778 2.809 2.768 2.788 22,141 +0.01(+0.18%)
Apr 01, 2009 2.748 2.824 2.748 2.783 12,867 +0.06(+2.04%)
Mar 31, 2009 2.627 2.778 2.612 2.728 67,592 +0.13(+4.85%)
Mar 30, 2009 2.655 2.703 2.602 2.602 54,236 +0.00(+0.00%)
Mar 26, 2009 2.526 2.657 2.511 2.602 82,646 +0.05(+1.78%)
Mar 25, 2009 2.682 2.738 2.546 2.556 92,530 -0.10(-3.62%)
Mar 24, 2009 2.642 2.753 2.642 2.652 77,088 -0.01(-0.38%)
Mar 23, 2009 2.637 2.703 2.627 2.662 33,232 -0.01(-0.38%)
Mar 20, 2009 2.652 2.698 2.652 2.672 19,334 +0.02(+0.57%)
Mar 19, 2009 2.652 2.677 2.652 2.657 15,458 -0.01(-0.35%)
Mar 18, 2009 2.677 2.728 2.662 2.667 22,567 -0.04(-1.33%)
Mar 17, 2009 2.703 2.804 2.677 2.703 47,964 +0.00(+0.00%)
Mar 16, 2009 2.819 2.824 2.703 2.703 23,875 -0.08(-2.90%)
Mar 13, 2009 2.794 2.809 2.778 2.783 0 -0.01(-0.36%)
Mar 12, 2009 2.728 2.804 2.652 2.794 16,576 +0.04(+1.47%)
Mar 11, 2009 2.672 2.753 2.635 2.753 19,548 +0.12(+4.50%)
Mar 10, 2009 2.637 2.672 2.627 2.635 21,298 -0.02(-0.66%)
Mar 09, 2009 2.652 2.723 2.652 2.652 7,411 +0.00(+0.00%)
Mar 06, 2009 2.723 2.723 2.652 2.652 0 -0.07(-2.42%)
Mar 05, 2009 2.652 2.718 2.652 2.718 24,350 +0.08(+3.07%)
Mar 04, 2009 2.773 2.778 2.637 2.637 21,189 +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.