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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 27, 2009 2.662 3.056 2.652 2.652 0 -0.05(-1.87%)
Feb 26, 2009 2.773 2.773 2.672 2.703 14,102 -0.02(-0.56%)
Feb 25, 2009 2.738 2.849 2.687 2.718 43,467 -0.02(-0.74%)
Feb 24, 2009 3.016 3.016 2.687 2.738 26,823 -0.29(-9.67%)
Feb 23, 2009 3.213 3.243 3.031 3.031 19,761 -0.22(-6.69%)
Feb 20, 2009 3.334 3.334 3.066 3.248 13,397 -0.14(-4.03%)
Feb 19, 2009 3.481 3.481 3.349 3.385 7,973 -0.10(-2.90%)
Feb 18, 2009 3.486 3.511 3.486 3.486 2,325 -0.04(-1.00%)
Feb 17, 2009 3.405 3.571 3.405 3.521 5,564 -0.10(-2.65%)
Feb 13, 2009 3.561 3.622 3.546 3.617 9,915 +0.01(+0.14%)
Feb 12, 2009 3.738 3.738 3.465 3.612 12,097 -0.18(-4.67%)
Feb 11, 2009 3.506 3.789 3.410 3.789 38,320 +0.25(+7.14%)
Feb 10, 2009 3.571 3.637 3.536 3.536 15,577 -0.00(-0.09%)
Feb 09, 2009 3.460 3.617 3.460 3.539 7,918 +0.03(+0.95%)
Feb 06, 2009 3.486 3.531 3.405 3.506 11,958 +0.07(+1.91%)
Feb 05, 2009 3.405 3.506 3.400 3.440 18,894 +0.09(+2.71%)
Feb 04, 2009 3.344 3.400 3.339 3.349 1,781 +0.05(+1.53%)
Feb 03, 2009 3.368 3.368 3.299 3.299 3,222 -0.03(-0.76%)
Feb 02, 2009 3.223 3.324 3.177 3.324 6,037 +0.04(+1.36%)
Jan 30, 2009 3.324 3.324 3.233 3.280 0 -0.01(-0.28%)
Jan 29, 2009 3.309 3.309 3.284 3.289 5,643 -0.05(-1.36%)
Jan 28, 2009 3.309 3.400 3.284 3.334 8,729 +0.03(+0.76%)
Jan 27, 2009 3.258 3.319 3.233 3.309 16,034 +0.02(+0.62%)
Jan 26, 2009 3.248 3.289 3.247 3.289 4,671 +0.03(+0.93%)
Jan 23, 2009 3.314 3.319 3.208 3.258 19,629 +0.03(+0.78%)
Jan 22, 2009 3.253 3.299 3.193 3.233 15,899 -0.02(-0.62%)
Jan 21, 2009 3.071 3.253 3.051 3.253 18,815 +0.13(+4.30%)
Jan 20, 2009 3.167 3.167 3.102 3.119 6,582 -0.07(-2.31%)
Jan 16, 2009 3.223 3.223 3.193 3.193 12,075 -0.01(-0.31%)
Jan 15, 2009 3.081 3.203 3.081 3.203 8,062 +0.05(+1.44%)
Jan 14, 2009 3.198 3.238 3.132 3.157 7,027 -0.02(-0.63%)
Jan 13, 2009 3.183 3.203 3.172 3.177 6,007 +0.01(+0.32%)
Jan 12, 2009 3.268 3.279 3.157 3.167 47,004 -0.09(-2.64%)
Jan 09, 2009 3.324 3.324 3.248 3.253 23,149 -0.07(-1.98%)
Jan 08, 2009 3.334 3.359 3.294 3.319 76,923 +0.05(+1.52%)
Jan 07, 2009 3.284 3.284 3.142 3.269 81,371 +0.11(+3.54%)
Jan 06, 2009 3.127 3.157 3.046 3.157 35,701 +0.07(+2.29%)
Jan 05, 2009 3.127 3.157 3.031 3.087 186,922 +0.01(+0.16%)
Jan 02, 2009 2.975 3.081 2.955 3.081 0 +0.08(+2.52%)
Jan 01, 2009 2.738 3.006 2.728 3.006 0 +0.00(+0.00%)
Dec 31, 2008 2.738 3.006 2.728 3.006 61,611 +0.26(+9.37%)
Dec 30, 2008 2.728 2.778 2.708 2.748 80,231 +0.03(+0.93%)
Dec 29, 2008 2.778 2.778 2.682 2.723 213,793 -0.04(-1.46%)
Dec 26, 2008 2.677 2.804 2.677 2.763 270,693 +0.09(+3.40%)
Dec 24, 2008 2.612 2.677 2.612 2.672 16,855 +0.07(+2.72%)
Dec 23, 2008 2.703 2.703 2.586 2.602 35,923 -0.09(-3.38%)
Dec 22, 2008 2.652 2.693 2.627 2.693 16,034 +0.07(+2.50%)
Dec 19, 2008 2.854 2.879 2.627 2.627 95,333 -0.28(-9.57%)
Dec 18, 2008 2.930 2.955 2.864 2.905 15,830 +0.02(+0.52%)
Dec 17, 2008 2.915 2.920 2.890 2.890 5,869 -0.05(-1.85%)
Dec 16, 2008 3.021 3.021 2.930 2.944 34,907 -0.01(-0.38%)
Dec 15, 2008 3.167 3.167 2.905 2.955 14,504 -0.01(-0.17%)
Dec 12, 2008 2.829 2.960 2.804 2.960 20,328 +0.14(+4.83%)
Dec 11, 2008 2.778 2.980 2.778 2.824 30,514 -0.21(-6.83%)
Dec 10, 2008 3.102 3.193 2.799 3.031 36,532 +0.03(+0.84%)
Dec 09, 2008 2.778 3.066 2.778 3.006 35,093 +0.23(+8.18%)
Dec 08, 2008 2.607 2.778 2.607 2.778 24,564 +0.10(+3.77%)
Dec 05, 2008 2.778 2.778 2.602 2.677 17,148 -0.15(-5.36%)
Dec 04, 2008 2.778 2.829 2.758 2.829 1,781 +0.03(+0.90%)
Dec 03, 2008 2.804 2.864 2.748 2.804 6,487 +0.04(+1.28%)
Dec 02, 2008 2.778 2.828 2.677 2.768 20,153 -0.01(-0.36%)
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.