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

Umh Properties (NY: UMH )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 26, 2010 4.018 4.028 3.982 3.987 28,782 -0.03(-0.75%)
Feb 25, 2010 3.982 4.023 3.977 4.018 27,969 +0.02(+0.51%)
Feb 24, 2010 3.982 4.013 3.972 3.998 56,395 +0.03(+0.76%)
Feb 23, 2010 3.998 4.008 3.947 3.967 115,692 -0.02(-0.51%)
Feb 22, 2010 4.008 4.008 3.972 3.987 21,374 -0.02(-0.38%)
Feb 19, 2010 4.028 4.028 3.972 4.003 34,362 -0.02(-0.38%)
Feb 18, 2010 3.982 4.033 3.982 4.018 35,142 +0.03(+0.76%)
Feb 17, 2010 4.048 4.048 3.967 3.987 35,466 -0.06(-1.37%)
Feb 16, 2010 4.018 4.048 3.992 4.043 41,325 +0.01(+0.13%)
Feb 12, 2010 4.068 4.038 4.038 4.038 34,430 -0.04(-0.99%)
Feb 11, 2010 4.063 4.134 4.003 4.078 48,621 -0.05(-1.22%)
Feb 10, 2010 4.190 4.190 4.099 4.129 54,923 +0.03(+0.74%)
Feb 09, 2010 4.094 4.119 4.063 4.099 38,458 +0.04(+0.87%)
Feb 08, 2010 4.104 4.119 4.063 4.063 19,144 -0.06(-1.35%)
Feb 05, 2010 4.068 4.129 4.063 4.119 33,325 +0.06(+1.49%)
Feb 04, 2010 4.094 4.109 4.043 4.058 46,078 -0.04(-0.86%)
Feb 03, 2010 4.094 4.134 4.094 4.094 24,678 +0.00(+0.00%)
Feb 02, 2010 4.104 4.124 4.094 4.094 38,609 -0.02(-0.49%)
Feb 01, 2010 4.104 4.139 4.083 4.114 22,870 +0.02(+0.49%)
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%)
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.