Skip to main content

Umh Properties (NY: UMH )

15.71 +0.23 (+1.52%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.071 4.101 3.986 3.986 46,286 -0.07(-1.84%)
May 28, 2009 3.881 4.529 3.866 4.061 107,144 +0.15(+3.82%)
May 27, 2009 3.737 3.961 3.727 3.911 63,228 +0.18(+4.81%)
May 26, 2009 3.742 3.752 3.695 3.732 12,839 -0.00(-0.13%)
May 22, 2009 3.617 3.737 3.493 3.737 32,865 +0.09(+2.60%)
May 21, 2009 3.782 3.841 3.612 3.642 57,770 -0.12(-3.18%)
May 20, 2009 3.787 3.827 3.762 3.762 15,663 +0.00(+0.00%)
May 19, 2009 3.777 3.812 3.737 3.762 15,809 -0.07(-1.95%)
May 18, 2009 3.612 3.856 3.612 3.836 136,220 +0.22(+6.21%)
May 15, 2009 3.702 3.702 3.612 3.612 18,430 -0.07(-2.03%)
May 14, 2009 3.702 3.722 3.673 3.687 17,160 -0.02(-0.54%)
May 13, 2009 3.652 3.712 3.637 3.707 7,225 -0.00(-0.13%)
May 12, 2009 3.687 3.732 3.687 3.712 13,320 -0.02(-0.53%)
May 11, 2009 3.727 3.732 3.692 3.732 15,861 +0.06(+1.77%)
May 08, 2009 3.536 3.732 3.536 3.667 37,973 +0.18(+5.14%)
May 07, 2009 3.453 3.503 3.413 3.488 32,160 +0.03(+1.01%)
May 06, 2009 3.413 3.468 3.413 3.453 25,343 +0.05(+1.40%)
May 05, 2009 3.348 3.405 3.214 3.405 19,590 +0.17(+5.14%)
May 04, 2009 3.204 3.239 3.204 3.239 25,479 +0.05(+1.45%)
May 01, 2009 3.169 3.219 3.164 3.192 5,328 +0.00(+0.11%)
Apr 30, 2009 3.179 3.214 3.179 3.189 12,190 +0.00(+0.16%)
Apr 29, 2009 3.149 3.194 3.114 3.184 22,039 +0.03(+1.11%)
Apr 28, 2009 3.164 3.189 3.144 3.149 5,734 -0.04(-1.25%)
Apr 27, 2009 3.144 3.592 3.144 3.189 11,355 +0.05(+1.59%)
Apr 24, 2009 3.144 3.358 3.139 3.139 15,424 +0.01(+0.32%)
Apr 23, 2009 3.114 3.164 3.114 3.129 64,753 +0.01(+0.32%)
Apr 22, 2009 3.134 3.139 3.065 3.119 36,799 -0.04(-1.26%)
Apr 21, 2009 3.164 3.164 3.129 3.159 34,083 -0.00(-0.16%)
Apr 20, 2009 3.209 3.214 3.124 3.164 32,419 -0.05(-1.70%)
Apr 17, 2009 3.239 3.253 3.214 3.219 20,439 -0.03(-0.92%)
Apr 16, 2009 3.169 3.298 3.169 3.249 27,554 +0.12(+3.99%)
Apr 15, 2009 3.044 3.284 3.044 3.124 13,485 +0.08(+2.79%)
Apr 14, 2009 3.039 3.044 3.039 3.039 12,042 -0.01(-0.49%)
Apr 13, 2009 3.014 3.099 2.989 3.054 5,057 +0.01(+0.49%)
Apr 09, 2009 2.900 3.039 2.900 3.039 13,296 +0.16(+5.54%)
Apr 08, 2009 2.860 2.900 2.825 2.880 18,665 +0.01(+0.36%)
Apr 07, 2009 2.845 2.870 2.835 2.870 4,728 -0.01(-0.18%)
Apr 06, 2009 2.800 2.875 2.800 2.875 13,918 +0.07(+2.49%)
Apr 03, 2009 2.755 2.845 2.740 2.805 83,206 +0.05(+1.99%)
Apr 02, 2009 2.740 2.770 2.730 2.750 22,448 +0.00(+0.18%)
Apr 01, 2009 2.710 2.785 2.710 2.745 13,045 +0.05(+2.04%)
Mar 31, 2009 2.591 2.740 2.576 2.691 68,530 +0.12(+4.85%)
Mar 30, 2009 2.618 2.666 2.566 2.566 54,989 +0.00(+0.00%)
Mar 26, 2009 2.491 2.621 2.476 2.566 83,794 +0.04(+1.78%)
Mar 25, 2009 2.646 2.700 2.511 2.521 93,815 -0.09(-3.62%)
Mar 24, 2009 2.606 2.715 2.606 2.616 78,158 -0.01(-0.38%)
Mar 23, 2009 2.601 2.666 2.591 2.626 33,694 -0.01(-0.38%)
Mar 20, 2009 2.616 2.661 2.616 2.636 19,602 +0.01(+0.57%)
Mar 19, 2009 2.616 2.641 2.616 2.621 15,673 -0.01(-0.35%)
Mar 18, 2009 2.641 2.691 2.626 2.630 22,880 -0.04(-1.33%)
Mar 17, 2009 2.666 2.765 2.641 2.666 48,630 +0.00(+0.00%)
Mar 16, 2009 2.780 2.785 2.666 2.666 24,207 -0.08(-2.90%)
Mar 13, 2009 2.755 2.770 2.740 2.745 0 -0.01(-0.36%)
Mar 12, 2009 2.691 2.765 2.616 2.755 16,807 +0.04(+1.47%)
Mar 11, 2009 2.636 2.715 2.599 2.715 19,819 +0.12(+4.50%)
Mar 10, 2009 2.601 2.636 2.591 2.598 21,593 -0.02(-0.66%)
Mar 09, 2009 2.616 2.686 2.616 2.616 7,514 +0.00(+0.00%)
Mar 06, 2009 2.686 2.686 2.616 2.616 0 -0.06(-2.42%)
Mar 05, 2009 2.616 2.681 2.616 2.681 24,688 +0.08(+3.07%)
Mar 04, 2009 2.735 2.740 2.601 2.601 21,483 +0.01(+0.38%)
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.