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

Umh Properties (NY: UMH )

15.02 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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.