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 (%)
Sep 30, 2009 4.112 4.152 4.061 4.117 41,044 +0.02(+0.49%)
Sep 29, 2009 4.168 4.188 4.067 4.097 31,870 +0.07(+1.76%)
Sep 28, 2009 4.021 4.193 4.021 4.026 50,564 +0.00(+0.00%)
Sep 25, 2009 3.991 4.026 3.940 4.026 39,769 +0.05(+1.14%)
Sep 24, 2009 4.031 4.051 3.971 3.981 31,207 -0.04(-0.88%)
Sep 23, 2009 4.061 4.082 4.016 4.016 31,413 -0.04(-1.00%)
Sep 22, 2009 4.067 4.072 4.041 4.056 62,813 +0.02(+0.38%)
Sep 21, 2009 4.041 4.067 4.016 4.041 26,771 +0.00(+0.00%)
Sep 18, 2009 3.905 4.041 3.905 4.041 162,116 +0.06(+1.40%)
Sep 17, 2009 4.041 4.041 3.950 3.986 42,119 -0.05(-1.25%)
Sep 16, 2009 4.001 4.036 3.955 4.036 66,911 +0.07(+1.78%)
Sep 15, 2009 4.061 4.061 3.940 3.966 60,533 -0.09(-2.12%)
Sep 14, 2009 4.061 4.087 4.011 4.051 51,207 -0.01(-0.12%)
Sep 11, 2009 4.082 4.107 4.046 4.056 8,512 -0.04(-0.99%)
Sep 10, 2009 4.122 4.168 4.075 4.097 51,755 -0.03(-0.73%)
Sep 09, 2009 4.127 4.132 4.092 4.127 36,764 -0.02(-0.37%)
Sep 08, 2009 4.092 4.142 4.092 4.142 29,574 +0.05(+1.23%)
Sep 04, 2009 3.905 4.092 3.880 4.092 23,495 +0.14(+3.45%)
Sep 03, 2009 3.981 3.981 3.738 3.955 26,569 -0.02(-0.51%)
Sep 02, 2009 3.940 4.067 3.940 3.976 27,601 -0.07(-1.62%)
Sep 01, 2009 4.061 4.142 4.031 4.041 29,075 -0.04(-0.99%)
Aug 31, 2009 4.188 4.188 4.046 4.082 38,405 -0.11(-2.53%)
Aug 28, 2009 4.243 4.243 4.152 4.188 24,744 -0.06(-1.31%)
Aug 27, 2009 4.218 4.243 4.173 4.243 24,744 +0.00(+0.00%)
Aug 26, 2009 4.248 4.253 4.168 4.243 33,460 -0.01(-0.24%)
Aug 25, 2009 4.208 4.281 4.208 4.253 27,872 +0.01(+0.24%)
Aug 24, 2009 4.243 4.258 4.092 4.243 64,983 +0.01(+0.12%)
Aug 21, 2009 4.198 4.238 4.132 4.238 56,762 +0.12(+2.82%)
Aug 20, 2009 4.163 4.163 4.077 4.122 23,519 -0.03(-0.61%)
Aug 19, 2009 4.077 4.183 4.001 4.147 25,219 +0.05(+1.11%)
Aug 18, 2009 4.163 4.264 4.056 4.102 24,071 -0.08(-1.81%)
Aug 17, 2009 4.274 4.279 4.157 4.178 56,053 -0.14(-3.27%)
Aug 14, 2009 4.360 4.385 4.304 4.319 42,473 -0.06(-1.27%)
Aug 13, 2009 4.471 4.471 4.253 4.375 29,491 -0.11(-2.37%)
Aug 12, 2009 4.400 4.486 4.344 4.481 35,917 +0.04(+0.91%)
Aug 11, 2009 4.481 4.506 4.420 4.440 68,146 -0.08(-1.68%)
Aug 10, 2009 4.526 4.526 4.461 4.516 18,405 -0.04(-0.78%)
Aug 07, 2009 4.390 4.552 4.365 4.552 33,015 +0.16(+3.68%)
Aug 06, 2009 4.329 4.390 4.238 4.390 42,267 +0.08(+1.76%)
Aug 05, 2009 4.324 4.329 4.243 4.314 21,686 -0.03(-0.70%)
Aug 04, 2009 4.360 4.370 4.279 4.344 22,964 -0.03(-0.69%)
Aug 03, 2009 4.309 4.375 4.243 4.375 30,522 +0.07(+1.52%)
Jul 31, 2009 4.324 4.329 4.289 4.309 19,657 -0.04(-0.81%)
Jul 30, 2009 4.294 4.344 4.243 4.344 57,613 +0.07(+1.53%)
Jul 29, 2009 4.132 4.279 4.122 4.279 36,315 +0.11(+2.54%)
Jul 28, 2009 4.151 4.243 4.117 4.173 31,878 +0.02(+0.49%)
Jul 27, 2009 4.142 4.178 4.097 4.152 35,064 -0.02(-0.48%)
Jul 24, 2009 4.117 4.178 4.117 4.173 1,247 +0.01(+0.12%)
Jul 23, 2009 4.077 4.168 4.051 4.168 40,014 +0.07(+1.60%)
Jul 22, 2009 4.092 4.102 4.001 4.102 14,207 +0.01(+0.25%)
Jul 21, 2009 4.067 4.102 4.053 4.092 30,604 +0.02(+0.37%)
Jul 20, 2009 4.072 4.077 4.046 4.077 14,048 +0.01(+0.25%)
Jul 17, 2009 4.016 4.087 4.016 4.067 51,712 -0.02(-0.49%)
Jul 16, 2009 4.061 4.087 3.991 4.087 25,969 +0.03(+0.62%)
Jul 15, 2009 4.041 4.142 3.966 4.061 95,793 -0.08(-1.95%)
Jul 14, 2009 4.152 4.178 4.109 4.142 14,797 -0.03(-0.61%)
Jul 13, 2009 4.122 4.169 4.073 4.168 25,983 +0.04(+0.98%)
Jul 10, 2009 4.092 4.142 4.067 4.127 19,866 -0.02(-0.37%)
Jul 09, 2009 4.233 4.243 4.137 4.142 18,805 -0.05(-1.20%)
Jul 08, 2009 4.193 4.268 4.127 4.193 36,028 -0.04(-0.95%)
Jul 07, 2009 4.213 4.289 4.102 4.233 38,799 +0.04(+0.84%)
Jul 06, 2009 4.092 4.415 4.092 4.198 64,589 +0.13(+3.23%)
Jul 02, 2009 4.178 4.178 3.986 4.067 35,483 -0.12(-2.78%)
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.