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 (%)
Oct 30, 2009 3.818 3.843 3.728 3.758 55,505 -0.07(-1.95%)
Oct 29, 2009 3.863 3.903 3.813 3.833 34,015 -0.00(-0.13%)
Oct 28, 2009 3.878 3.903 3.838 3.838 34,149 -0.03(-0.77%)
Oct 27, 2009 3.863 3.933 3.863 3.868 30,937 +0.02(+0.52%)
Oct 26, 2009 3.868 3.878 3.848 3.848 25,432 -0.01(-0.39%)
Oct 23, 2009 3.863 3.883 3.863 3.863 58,719 -0.04(-1.02%)
Oct 22, 2009 3.863 4.097 3.863 3.903 35,895 -0.01(-0.38%)
Oct 21, 2009 3.933 3.953 3.893 3.918 77,770 -0.00(-0.13%)
Oct 20, 2009 3.938 3.938 3.918 3.923 21,795 -0.06(-1.63%)
Oct 19, 2009 3.938 3.993 3.923 3.988 28,325 +0.07(+1.91%)
Oct 16, 2009 3.968 3.968 3.913 3.913 50,060 -0.08(-2.00%)
Oct 15, 2009 4.067 4.087 3.958 3.993 65,300 -0.11(-2.79%)
Oct 14, 2009 4.082 4.117 4.072 4.107 33,826 +0.04(+0.98%)
Oct 13, 2009 4.137 4.137 4.067 4.067 27,073 -0.00(-0.12%)
Oct 12, 2009 4.102 4.112 4.062 4.072 19,983 -0.02(-0.49%)
Oct 09, 2009 4.047 4.112 4.032 4.092 23,396 +0.01(+0.37%)
Oct 08, 2009 4.087 4.112 4.039 4.077 29,088 +0.01(+0.37%)
Oct 07, 2009 3.993 4.087 3.993 4.062 18,812 +0.05(+1.24%)
Oct 06, 2009 4.182 4.182 3.953 4.013 26,604 +0.04(+1.00%)
Oct 05, 2009 3.948 4.023 3.928 3.973 101,078 +0.04(+1.14%)
Oct 02, 2009 3.878 3.953 3.878 3.928 16,336 +0.02(+0.64%)
Oct 01, 2009 4.037 4.052 3.888 3.903 66,481 -0.16(-3.93%)
Sep 30, 2009 4.057 4.097 4.008 4.062 41,596 +0.02(+0.49%)
Sep 29, 2009 4.112 4.132 4.013 4.042 32,299 +0.07(+1.76%)
Sep 28, 2009 3.968 4.137 3.968 3.973 51,244 +0.00(+0.00%)
Sep 25, 2009 3.938 3.973 3.888 3.973 40,304 +0.04(+1.14%)
Sep 24, 2009 3.978 3.998 3.918 3.928 31,627 -0.03(-0.88%)
Sep 23, 2009 4.008 4.027 3.963 3.963 31,836 -0.04(-1.00%)
Sep 22, 2009 4.013 4.018 3.988 4.003 63,659 +0.01(+0.37%)
Sep 21, 2009 3.988 4.013 3.963 3.988 27,131 +0.00(+0.00%)
Sep 18, 2009 3.853 3.988 3.853 3.988 164,298 +0.05(+1.40%)
Sep 17, 2009 3.988 3.988 3.898 3.933 42,686 -0.05(-1.25%)
Sep 16, 2009 3.948 3.983 3.903 3.983 67,811 +0.07(+1.78%)
Sep 15, 2009 4.008 4.008 3.888 3.913 61,347 -0.08(-2.12%)
Sep 14, 2009 4.008 4.032 3.958 3.998 51,896 -0.00(-0.12%)
Sep 11, 2009 4.027 4.052 3.993 4.003 8,626 -0.04(-0.99%)
Sep 10, 2009 4.067 4.112 4.021 4.042 52,452 -0.03(-0.73%)
Sep 09, 2009 4.072 4.077 4.037 4.072 37,259 -0.01(-0.37%)
Sep 08, 2009 4.037 4.087 4.037 4.087 29,972 +0.05(+1.23%)
Sep 04, 2009 3.853 4.037 3.828 4.037 23,811 +0.13(+3.45%)
Sep 03, 2009 3.928 3.928 3.689 3.903 26,927 -0.02(-0.51%)
Sep 02, 2009 3.888 4.013 3.888 3.923 27,972 -0.06(-1.63%)
Sep 01, 2009 4.008 4.087 3.978 3.988 29,467 -0.04(-0.99%)
Aug 31, 2009 4.132 4.132 3.993 4.027 38,922 -0.10(-2.53%)
Aug 28, 2009 4.187 4.187 4.097 4.132 25,077 -0.05(-1.31%)
Aug 27, 2009 4.162 4.187 4.117 4.187 25,077 +0.00(+0.00%)
Aug 26, 2009 4.192 4.197 4.112 4.187 33,910 -0.01(-0.24%)
Aug 25, 2009 4.152 4.224 4.152 4.197 28,247 +0.01(+0.24%)
Aug 24, 2009 4.187 4.201 4.037 4.187 65,857 +0.00(+0.12%)
Aug 21, 2009 4.142 4.182 4.077 4.182 57,526 +0.11(+2.82%)
Aug 20, 2009 4.107 4.107 4.023 4.067 23,835 -0.02(-0.61%)
Aug 19, 2009 4.023 4.127 3.948 4.092 25,559 +0.04(+1.11%)
Aug 18, 2009 4.107 4.207 4.003 4.047 24,395 -0.07(-1.81%)
Aug 17, 2009 4.217 4.222 4.102 4.122 56,807 -0.14(-3.27%)
Aug 14, 2009 4.302 4.327 4.247 4.262 43,045 -0.05(-1.27%)
Aug 13, 2009 4.411 4.411 4.197 4.317 29,888 -0.10(-2.37%)
Aug 12, 2009 4.342 4.426 4.287 4.421 36,400 +0.04(+0.91%)
Aug 11, 2009 4.421 4.446 4.361 4.381 69,063 -0.07(-1.68%)
Aug 10, 2009 4.466 4.466 4.401 4.456 18,653 -0.03(-0.78%)
Aug 07, 2009 4.332 4.491 4.307 4.491 33,459 +0.16(+3.68%)
Aug 06, 2009 4.272 4.332 4.182 4.332 42,836 +0.07(+1.76%)
Aug 05, 2009 4.267 4.272 4.187 4.257 21,978 -0.03(-0.70%)
Aug 04, 2009 4.302 4.312 4.222 4.287 23,274 -0.03(-0.69%)
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.