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 (%)
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%)
Aug 03, 2009 4.252 4.317 4.187 4.317 30,933 +0.06(+1.52%)
Jul 31, 2009 4.267 4.272 4.232 4.252 19,921 -0.03(-0.81%)
Jul 30, 2009 4.237 4.287 4.187 4.287 58,388 +0.06(+1.53%)
Jul 29, 2009 4.077 4.222 4.067 4.222 36,803 +0.10(+2.54%)
Jul 28, 2009 4.096 4.187 4.062 4.117 32,308 +0.02(+0.49%)
Jul 27, 2009 4.087 4.122 4.042 4.097 35,536 -0.02(-0.48%)
Jul 24, 2009 4.062 4.122 4.062 4.117 1,263 +0.00(+0.12%)
Jul 23, 2009 4.023 4.112 3.998 4.112 40,553 +0.06(+1.60%)
Jul 22, 2009 4.037 4.047 3.948 4.047 14,398 +0.01(+0.25%)
Jul 21, 2009 4.013 4.047 3.999 4.037 31,016 +0.01(+0.37%)
Jul 20, 2009 4.018 4.023 3.993 4.023 14,238 +0.01(+0.25%)
Jul 17, 2009 3.963 4.032 3.963 4.013 52,408 -0.02(-0.49%)
Jul 16, 2009 4.008 4.032 3.938 4.032 26,319 +0.02(+0.62%)
Jul 15, 2009 3.988 4.087 3.913 4.008 97,082 -0.08(-1.95%)
Jul 14, 2009 4.097 4.122 4.054 4.087 14,996 -0.02(-0.61%)
Jul 13, 2009 4.067 4.113 4.019 4.112 26,333 +0.04(+0.98%)
Jul 10, 2009 4.037 4.087 4.013 4.072 20,134 -0.01(-0.37%)
Jul 09, 2009 4.177 4.187 4.082 4.087 19,059 -0.05(-1.20%)
Jul 08, 2009 4.137 4.211 4.072 4.137 36,513 -0.04(-0.95%)
Jul 07, 2009 4.157 4.232 4.047 4.177 39,321 +0.03(+0.84%)
Jul 06, 2009 4.037 4.356 4.037 4.142 65,458 +0.13(+3.23%)
Jul 02, 2009 4.122 4.122 3.933 4.013 35,961 -0.11(-2.78%)
Jul 01, 2009 4.292 4.292 3.988 4.127 54,639 +0.15(+3.89%)
Jun 30, 2009 4.232 4.232 3.973 3.973 90,532 -0.18(-4.32%)
Jun 29, 2009 4.187 4.217 3.963 4.152 94,099 -0.16(-3.70%)
Jun 26, 2009 3.923 4.312 3.898 4.312 1,415,209 +0.38(+9.63%)
Jun 25, 2009 3.893 3.933 3.858 3.933 61,261 +0.04(+1.15%)
Jun 24, 2009 3.768 3.893 3.759 3.888 23,051 +0.14(+3.86%)
Jun 23, 2009 3.798 3.798 3.733 3.743 10,927 -0.03(-0.79%)
Jun 22, 2009 4.003 4.003 3.733 3.773 31,555 -0.21(-5.38%)
Jun 19, 2009 3.918 3.988 3.823 3.988 13,862 +0.07(+1.78%)
Jun 18, 2009 3.988 3.988 3.888 3.918 14,577 -0.06(-1.63%)
Jun 17, 2009 3.918 3.983 3.863 3.983 21,265 +0.09(+2.35%)
Jun 16, 2009 3.913 3.978 3.838 3.891 21,380 -0.01(-0.30%)
Jun 15, 2009 4.237 4.237 3.838 3.903 32,564 -0.36(-8.42%)
Jun 12, 2009 4.162 4.262 4.162 4.262 20,655 +0.13(+3.14%)
Jun 11, 2009 4.062 4.132 4.023 4.132 32,484 +0.06(+1.47%)
Jun 10, 2009 3.963 4.112 3.963 4.072 20,463 +0.06(+1.49%)
Jun 09, 2009 3.963 4.013 3.938 4.013 30,109 +0.02(+0.62%)
Jun 08, 2009 3.843 3.988 3.843 3.988 19,967 +0.07(+1.91%)
Jun 05, 2009 3.883 3.923 3.733 3.913 23,952 +0.03(+0.77%)
Jun 04, 2009 3.828 3.908 3.824 3.883 9,529 +0.03(+0.91%)
Jun 03, 2009 3.838 3.858 3.758 3.848 19,789 +0.00(+0.00%)
Jun 02, 2009 3.788 3.848 3.788 3.848 7,009 +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.