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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 4.056 4.096 4.006 4.061 41,614 +0.02(+0.49%)
Sep 29, 2009 4.111 4.130 4.011 4.041 32,313 +0.07(+1.76%)
Sep 28, 2009 3.966 4.135 3.966 3.971 51,266 +0.00(+0.00%)
Sep 25, 2009 3.936 3.971 3.886 3.971 40,321 +0.04(+1.14%)
Sep 24, 2009 3.976 3.996 3.916 3.926 31,641 -0.03(-0.88%)
Sep 23, 2009 4.006 4.026 3.961 3.961 31,849 -0.04(-1.00%)
Sep 22, 2009 4.011 4.016 3.986 4.001 63,685 +0.01(+0.38%)
Sep 21, 2009 3.986 4.011 3.961 3.986 27,143 +0.00(+0.00%)
Sep 18, 2009 3.851 3.986 3.851 3.986 164,367 +0.05(+1.40%)
Sep 17, 2009 3.986 3.986 3.896 3.931 42,704 -0.05(-1.25%)
Sep 16, 2009 3.946 3.981 3.901 3.981 67,840 +0.07(+1.78%)
Sep 15, 2009 4.006 4.006 3.886 3.911 61,373 -0.08(-2.12%)
Sep 14, 2009 4.006 4.031 3.956 3.996 51,918 -0.00(-0.12%)
Sep 11, 2009 4.026 4.051 3.991 4.001 8,630 -0.04(-0.99%)
Sep 10, 2009 4.066 4.111 4.019 4.041 52,474 -0.03(-0.73%)
Sep 09, 2009 4.071 4.076 4.036 4.071 37,274 -0.01(-0.37%)
Sep 08, 2009 4.036 4.086 4.036 4.086 29,985 +0.05(+1.23%)
Sep 04, 2009 3.851 4.036 3.827 4.036 23,821 +0.13(+3.45%)
Sep 03, 2009 3.926 3.926 3.687 3.901 26,938 -0.02(-0.51%)
Sep 02, 2009 3.886 4.011 3.886 3.921 27,984 -0.06(-1.62%)
Sep 01, 2009 4.006 4.086 3.976 3.986 29,479 -0.04(-0.99%)
Aug 31, 2009 4.130 4.130 3.991 4.026 38,938 -0.10(-2.53%)
Aug 28, 2009 4.185 4.185 4.096 4.130 25,088 -0.05(-1.31%)
Aug 27, 2009 4.160 4.185 4.115 4.185 25,088 +0.00(+0.00%)
Aug 26, 2009 4.190 4.195 4.111 4.185 33,925 -0.01(-0.24%)
Aug 25, 2009 4.150 4.223 4.150 4.195 28,259 +0.01(+0.24%)
Aug 24, 2009 4.185 4.199 4.036 4.185 65,885 +0.00(+0.12%)
Aug 21, 2009 4.140 4.180 4.076 4.180 57,550 +0.11(+2.82%)
Aug 20, 2009 4.106 4.106 4.021 4.066 23,845 -0.02(-0.61%)
Aug 19, 2009 4.021 4.125 3.946 4.091 25,569 +0.04(+1.11%)
Aug 18, 2009 4.106 4.205 4.001 4.046 24,405 -0.07(-1.81%)
Aug 17, 2009 4.215 4.220 4.101 4.120 56,831 -0.14(-3.27%)
Aug 14, 2009 4.300 4.325 4.245 4.260 43,063 -0.05(-1.27%)
Aug 13, 2009 4.409 4.409 4.195 4.315 29,901 -0.10(-2.37%)
Aug 12, 2009 4.340 4.424 4.285 4.419 36,415 +0.04(+0.91%)
Aug 11, 2009 4.419 4.444 4.360 4.380 69,092 -0.07(-1.68%)
Aug 10, 2009 4.464 4.464 4.399 4.454 18,661 -0.03(-0.78%)
Aug 07, 2009 4.330 4.489 4.305 4.489 33,473 +0.16(+3.68%)
Aug 06, 2009 4.270 4.330 4.180 4.330 42,854 +0.07(+1.76%)
Aug 05, 2009 4.265 4.270 4.185 4.255 21,987 -0.03(-0.70%)
Aug 04, 2009 4.300 4.310 4.220 4.285 23,283 -0.03(-0.69%)
Aug 03, 2009 4.250 4.315 4.185 4.315 30,946 +0.06(+1.52%)
Jul 31, 2009 4.265 4.270 4.230 4.250 19,930 -0.03(-0.81%)
Jul 30, 2009 4.235 4.285 4.185 4.285 58,413 +0.06(+1.54%)
Jul 29, 2009 4.076 4.220 4.066 4.220 36,819 +0.10(+2.54%)
Jul 28, 2009 4.094 4.185 4.061 4.115 32,321 +0.02(+0.49%)
Jul 27, 2009 4.086 4.120 4.041 4.096 35,550 -0.02(-0.48%)
Jul 24, 2009 4.061 4.120 4.061 4.115 1,264 +0.00(+0.12%)
Jul 23, 2009 4.021 4.111 3.996 4.111 40,570 +0.06(+1.60%)
Jul 22, 2009 4.036 4.046 3.946 4.046 14,404 +0.01(+0.25%)
Jul 21, 2009 4.011 4.046 3.997 4.036 31,028 +0.01(+0.37%)
Jul 20, 2009 4.016 4.021 3.991 4.021 14,244 +0.01(+0.25%)
Jul 17, 2009 3.961 4.031 3.961 4.011 52,430 -0.02(-0.49%)
Jul 16, 2009 4.006 4.031 3.936 4.031 26,330 +0.02(+0.62%)
Jul 15, 2009 3.986 4.086 3.911 4.006 97,123 -0.08(-1.95%)
Jul 14, 2009 4.096 4.120 4.052 4.086 15,002 -0.02(-0.61%)
Jul 13, 2009 4.066 4.111 4.017 4.111 26,344 +0.04(+0.98%)
Jul 10, 2009 4.036 4.086 4.011 4.071 20,142 -0.01(-0.37%)
Jul 09, 2009 4.175 4.185 4.081 4.086 19,066 -0.05(-1.20%)
Jul 08, 2009 4.135 4.210 4.071 4.135 36,528 -0.04(-0.95%)
Jul 07, 2009 4.155 4.230 4.046 4.175 39,338 +0.03(+0.84%)
Jul 06, 2009 4.036 4.355 4.036 4.140 65,486 +0.13(+3.23%)
Jul 02, 2009 4.120 4.120 3.931 4.011 35,976 -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.