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 (%)
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%)
Nov 02, 2009 3.714 3.861 3.714 3.856 55,820 +0.05(+1.19%)
Oct 30, 2009 3.871 3.896 3.780 3.811 54,745 -0.08(-1.95%)
Oct 29, 2009 3.917 3.957 3.866 3.886 33,549 -0.01(-0.13%)
Oct 28, 2009 3.932 3.957 3.891 3.891 33,682 -0.03(-0.77%)
Oct 27, 2009 3.917 3.987 3.917 3.922 30,514 +0.02(+0.52%)
Oct 26, 2009 3.922 3.932 3.901 3.901 25,084 -0.02(-0.39%)
Oct 23, 2009 3.917 3.937 3.917 3.917 57,915 -0.04(-1.02%)
Oct 22, 2009 3.917 4.154 3.917 3.957 35,403 -0.02(-0.38%)
Oct 21, 2009 3.987 4.008 3.947 3.972 76,705 -0.01(-0.13%)
Oct 20, 2009 3.992 3.992 3.972 3.977 21,497 -0.07(-1.63%)
Oct 19, 2009 3.992 4.048 3.977 4.043 27,937 +0.08(+1.91%)
Oct 16, 2009 4.023 4.023 3.967 3.967 49,375 -0.08(-2.00%)
Oct 15, 2009 4.124 4.144 4.013 4.048 64,405 -0.12(-2.79%)
Oct 14, 2009 4.139 4.174 4.129 4.164 33,363 +0.04(+0.98%)
Oct 13, 2009 4.195 4.195 4.124 4.124 26,703 -0.01(-0.12%)
Oct 12, 2009 4.159 4.169 4.119 4.129 19,710 -0.02(-0.49%)
Oct 09, 2009 4.104 4.169 4.088 4.149 23,076 +0.02(+0.37%)
Oct 08, 2009 4.144 4.169 4.095 4.134 28,689 +0.02(+0.37%)
Oct 07, 2009 4.048 4.144 4.048 4.119 18,554 +0.05(+1.24%)
Oct 06, 2009 4.240 4.240 4.008 4.068 26,240 +0.04(+1.00%)
Oct 05, 2009 4.003 4.078 3.982 4.028 99,694 +0.05(+1.14%)
Oct 02, 2009 3.932 4.008 3.932 3.982 16,112 +0.03(+0.64%)
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.