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 (%)
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%)
Jul 01, 2009 4.290 4.290 3.986 4.125 54,662 +0.15(+3.89%)
Jun 30, 2009 4.230 4.230 3.971 3.971 90,570 -0.18(-4.32%)
Jun 29, 2009 4.185 4.215 3.961 4.150 94,138 -0.16(-3.70%)
Jun 26, 2009 3.921 4.310 3.896 4.310 1,415,801 +0.38(+9.63%)
Jun 25, 2009 3.891 3.931 3.856 3.931 61,287 +0.04(+1.15%)
Jun 24, 2009 3.767 3.891 3.757 3.886 23,061 +0.14(+3.86%)
Jun 23, 2009 3.797 3.797 3.732 3.742 10,932 -0.03(-0.79%)
Jun 22, 2009 4.001 4.001 3.732 3.772 31,568 -0.21(-5.37%)
Jun 19, 2009 3.916 3.986 3.822 3.986 13,868 +0.07(+1.78%)
Jun 18, 2009 3.986 3.986 3.886 3.916 14,583 -0.06(-1.63%)
Jun 17, 2009 3.916 3.981 3.861 3.981 21,274 +0.09(+2.35%)
Jun 16, 2009 3.911 3.976 3.836 3.890 21,389 -0.01(-0.30%)
Jun 15, 2009 4.235 4.235 3.836 3.901 32,578 -0.36(-8.42%)
Jun 12, 2009 4.160 4.260 4.160 4.260 20,664 +0.13(+3.14%)
Jun 11, 2009 4.061 4.130 4.021 4.130 32,498 +0.06(+1.47%)
Jun 10, 2009 3.961 4.111 3.961 4.071 20,471 +0.06(+1.49%)
Jun 09, 2009 3.961 4.011 3.936 4.011 30,121 +0.02(+0.62%)
Jun 08, 2009 3.841 3.986 3.841 3.986 19,976 +0.07(+1.91%)
Jun 05, 2009 3.881 3.921 3.732 3.911 23,962 +0.03(+0.77%)
Jun 04, 2009 3.827 3.906 3.822 3.881 9,533 +0.03(+0.91%)
Jun 03, 2009 3.836 3.856 3.757 3.846 19,797 +0.00(+0.00%)
Jun 02, 2009 3.787 3.846 3.787 3.846 7,012 +0.05(+1.45%)
Jun 01, 2009 3.986 3.986 3.742 3.792 43,282 -0.19(-4.88%)
May 29, 2009 4.071 4.101 3.986 3.986 46,286 -0.07(-1.84%)
May 28, 2009 3.881 4.529 3.866 4.061 107,144 +0.15(+3.82%)
May 27, 2009 3.737 3.961 3.727 3.911 63,228 +0.18(+4.81%)
May 26, 2009 3.742 3.752 3.695 3.732 12,839 -0.00(-0.13%)
May 22, 2009 3.617 3.737 3.493 3.737 32,865 +0.09(+2.60%)
May 21, 2009 3.782 3.841 3.612 3.642 57,770 -0.12(-3.18%)
May 20, 2009 3.787 3.827 3.762 3.762 15,663 +0.00(+0.00%)
May 19, 2009 3.777 3.812 3.737 3.762 15,809 -0.07(-1.95%)
May 18, 2009 3.612 3.856 3.612 3.836 136,220 +0.22(+6.21%)
May 15, 2009 3.702 3.702 3.612 3.612 18,430 -0.07(-2.03%)
May 14, 2009 3.702 3.722 3.673 3.687 17,160 -0.02(-0.54%)
May 13, 2009 3.652 3.712 3.637 3.707 7,225 -0.00(-0.13%)
May 12, 2009 3.687 3.732 3.687 3.712 13,320 -0.02(-0.53%)
May 11, 2009 3.727 3.732 3.692 3.732 15,861 +0.06(+1.77%)
May 08, 2009 3.536 3.732 3.536 3.667 37,973 +0.18(+5.14%)
May 07, 2009 3.453 3.503 3.413 3.488 32,160 +0.03(+1.01%)
May 06, 2009 3.413 3.468 3.413 3.453 25,343 +0.05(+1.40%)
May 05, 2009 3.348 3.405 3.214 3.405 19,590 +0.17(+5.14%)
May 04, 2009 3.204 3.239 3.204 3.239 25,479 +0.05(+1.45%)
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.