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 (%)
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%)
Jun 01, 2009 3.988 3.988 3.743 3.793 43,263 -0.19(-4.88%)
May 29, 2009 4.072 4.102 3.988 3.988 46,267 -0.07(-1.84%)
May 28, 2009 3.883 4.531 3.868 4.062 107,099 +0.15(+3.82%)
May 27, 2009 3.738 3.963 3.728 3.913 63,201 +0.18(+4.81%)
May 26, 2009 3.743 3.753 3.697 3.733 12,833 -0.00(-0.13%)
May 22, 2009 3.619 3.738 3.494 3.738 32,851 +0.09(+2.60%)
May 21, 2009 3.783 3.843 3.614 3.644 57,746 -0.12(-3.18%)
May 20, 2009 3.788 3.828 3.763 3.763 15,656 +0.00(+0.00%)
May 19, 2009 3.778 3.813 3.738 3.763 15,802 -0.07(-1.95%)
May 18, 2009 3.614 3.858 3.614 3.838 136,163 +0.22(+6.21%)
May 15, 2009 3.704 3.704 3.614 3.614 18,423 -0.07(-2.03%)
May 14, 2009 3.704 3.723 3.675 3.689 17,153 -0.02(-0.54%)
May 13, 2009 3.654 3.713 3.639 3.708 7,222 -0.00(-0.13%)
May 12, 2009 3.689 3.733 3.689 3.713 13,315 -0.02(-0.53%)
May 11, 2009 3.728 3.733 3.694 3.733 15,855 +0.06(+1.77%)
May 08, 2009 3.537 3.733 3.537 3.669 37,957 +0.18(+5.14%)
May 07, 2009 3.454 3.504 3.414 3.489 32,147 +0.03(+1.01%)
May 06, 2009 3.414 3.469 3.414 3.454 25,332 +0.05(+1.40%)
May 05, 2009 3.350 3.407 3.215 3.407 19,582 +0.17(+5.14%)
May 04, 2009 3.205 3.240 3.205 3.240 25,468 +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.