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 (%)
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%)
Oct 01, 2009 4.094 4.109 3.942 3.957 65,571 -0.16(-3.93%)
Sep 30, 2009 4.114 4.154 4.063 4.119 41,027 +0.02(+0.49%)
Sep 29, 2009 4.169 4.190 4.068 4.099 31,857 +0.07(+1.76%)
Sep 28, 2009 4.023 4.195 4.023 4.028 50,542 +0.00(+0.00%)
Sep 25, 2009 3.992 4.028 3.942 4.028 39,752 +0.05(+1.14%)
Sep 24, 2009 4.033 4.053 3.972 3.982 31,194 -0.04(-0.88%)
Sep 23, 2009 4.063 4.083 4.018 4.018 31,400 -0.04(-1.00%)
Sep 22, 2009 4.068 4.073 4.043 4.058 62,787 +0.02(+0.37%)
Sep 21, 2009 4.043 4.068 4.018 4.043 26,760 +0.00(+0.00%)
Sep 18, 2009 3.907 4.043 3.907 4.043 162,048 +0.06(+1.40%)
Sep 17, 2009 4.043 4.043 3.952 3.987 42,101 -0.05(-1.25%)
Sep 16, 2009 4.003 4.038 3.957 4.038 66,883 +0.07(+1.78%)
Sep 15, 2009 4.063 4.063 3.942 3.967 60,507 -0.09(-2.12%)
Sep 14, 2009 4.063 4.088 4.013 4.053 51,185 -0.01(-0.12%)
Sep 11, 2009 4.083 4.109 4.048 4.058 8,508 -0.04(-0.99%)
Sep 10, 2009 4.124 4.169 4.077 4.099 51,734 -0.03(-0.73%)
Sep 09, 2009 4.129 4.134 4.094 4.129 36,749 -0.02(-0.37%)
Sep 08, 2009 4.094 4.144 4.094 4.144 29,562 +0.05(+1.23%)
Sep 04, 2009 3.907 4.094 3.881 4.094 23,485 +0.14(+3.45%)
Sep 03, 2009 3.982 3.982 3.740 3.957 26,558 -0.02(-0.51%)
Sep 02, 2009 3.942 4.068 3.942 3.977 27,589 -0.07(-1.63%)
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.