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

Umh Properties (NY: UMH )

15.41 -0.64 (-3.99%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 3, 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 (%)
Oct 30, 2009 3.870 3.895 3.779 3.809 54,768 -0.08(-1.95%)
Oct 29, 2009 3.915 3.955 3.864 3.885 33,563 -0.01(-0.13%)
Oct 28, 2009 3.930 3.955 3.890 3.890 33,696 -0.03(-0.77%)
Oct 27, 2009 3.915 3.986 3.915 3.920 30,526 +0.02(+0.52%)
Oct 26, 2009 3.920 3.930 3.900 3.900 25,094 -0.02(-0.39%)
Oct 23, 2009 3.915 3.935 3.915 3.915 57,939 -0.04(-1.02%)
Oct 22, 2009 3.915 4.152 3.915 3.955 35,418 -0.02(-0.38%)
Oct 21, 2009 3.986 4.006 3.945 3.971 76,737 -0.01(-0.13%)
Oct 20, 2009 3.991 3.991 3.971 3.976 21,505 -0.07(-1.62%)
Oct 19, 2009 3.991 4.046 3.976 4.041 27,949 +0.08(+1.91%)
Oct 16, 2009 4.021 4.021 3.966 3.966 49,396 -0.08(-2.00%)
Oct 15, 2009 4.122 4.142 4.011 4.046 64,432 -0.12(-2.79%)
Oct 14, 2009 4.137 4.173 4.127 4.163 33,377 +0.04(+0.98%)
Oct 13, 2009 4.193 4.193 4.122 4.122 26,714 -0.01(-0.12%)
Oct 12, 2009 4.157 4.168 4.117 4.127 19,718 -0.02(-0.49%)
Oct 09, 2009 4.102 4.168 4.087 4.147 23,085 +0.02(+0.37%)
Oct 08, 2009 4.142 4.168 4.093 4.132 28,701 +0.02(+0.37%)
Oct 07, 2009 4.046 4.142 4.046 4.117 18,562 +0.05(+1.24%)
Oct 06, 2009 4.238 4.238 4.006 4.067 26,251 +0.04(+1.00%)
Oct 05, 2009 4.001 4.077 3.981 4.026 99,736 +0.05(+1.14%)
Oct 02, 2009 3.930 4.006 3.930 3.981 16,119 +0.03(+0.64%)
Oct 01, 2009 4.092 4.107 3.940 3.955 65,598 -0.16(-3.93%)
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%)
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.