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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.324 4.329 4.289 4.309 19,657 -0.04(-0.81%)
Jul 30, 2009 4.294 4.344 4.243 4.344 57,613 +0.07(+1.53%)
Jul 29, 2009 4.132 4.279 4.122 4.279 36,315 +0.11(+2.54%)
Jul 28, 2009 4.151 4.243 4.117 4.173 31,878 +0.02(+0.49%)
Jul 27, 2009 4.142 4.178 4.097 4.152 35,064 -0.02(-0.48%)
Jul 24, 2009 4.117 4.178 4.117 4.173 1,247 +0.01(+0.12%)
Jul 23, 2009 4.077 4.168 4.051 4.168 40,014 +0.07(+1.60%)
Jul 22, 2009 4.092 4.102 4.001 4.102 14,207 +0.01(+0.25%)
Jul 21, 2009 4.067 4.102 4.053 4.092 30,604 +0.02(+0.37%)
Jul 20, 2009 4.072 4.077 4.046 4.077 14,048 +0.01(+0.25%)
Jul 17, 2009 4.016 4.087 4.016 4.067 51,712 -0.02(-0.49%)
Jul 16, 2009 4.061 4.087 3.991 4.087 25,969 +0.03(+0.62%)
Jul 15, 2009 4.041 4.142 3.966 4.061 95,793 -0.08(-1.95%)
Jul 14, 2009 4.152 4.178 4.109 4.142 14,797 -0.03(-0.61%)
Jul 13, 2009 4.122 4.169 4.073 4.168 25,983 +0.04(+0.98%)
Jul 10, 2009 4.092 4.142 4.067 4.127 19,866 -0.02(-0.37%)
Jul 09, 2009 4.233 4.243 4.137 4.142 18,805 -0.05(-1.20%)
Jul 08, 2009 4.193 4.268 4.127 4.193 36,028 -0.04(-0.95%)
Jul 07, 2009 4.213 4.289 4.102 4.233 38,799 +0.04(+0.84%)
Jul 06, 2009 4.092 4.415 4.092 4.198 64,589 +0.13(+3.23%)
Jul 02, 2009 4.178 4.178 3.986 4.067 35,483 -0.12(-2.78%)
Jul 01, 2009 4.349 4.349 4.041 4.183 53,913 +0.16(+3.89%)
Jun 30, 2009 4.289 4.289 4.026 4.026 89,329 -0.18(-4.32%)
Jun 29, 2009 4.243 4.274 4.016 4.208 92,849 -0.16(-3.70%)
Jun 26, 2009 3.976 4.370 3.950 4.370 1,396,412 +0.38(+9.63%)
Jun 25, 2009 3.945 3.986 3.910 3.986 60,447 +0.05(+1.15%)
Jun 24, 2009 3.819 3.945 3.809 3.940 22,745 +0.15(+3.86%)
Jun 23, 2009 3.849 3.849 3.784 3.794 10,782 -0.03(-0.79%)
Jun 22, 2009 4.056 4.056 3.784 3.824 31,136 -0.22(-5.38%)
Jun 19, 2009 3.971 4.041 3.875 4.041 13,678 +0.07(+1.78%)
Jun 18, 2009 4.041 4.041 3.940 3.971 14,383 -0.07(-1.63%)
Jun 17, 2009 3.971 4.036 3.915 4.036 20,983 +0.09(+2.35%)
Jun 16, 2009 3.966 4.031 3.890 3.944 21,096 -0.01(-0.30%)
Jun 15, 2009 4.294 4.294 3.890 3.955 32,132 -0.36(-8.42%)
Jun 12, 2009 4.218 4.319 4.218 4.319 20,381 +0.13(+3.14%)
Jun 11, 2009 4.117 4.188 4.077 4.188 32,053 +0.06(+1.47%)
Jun 10, 2009 4.016 4.168 4.016 4.127 20,191 +0.06(+1.49%)
Jun 09, 2009 4.016 4.067 3.991 4.067 29,709 +0.03(+0.63%)
Jun 08, 2009 3.895 4.041 3.895 4.041 19,702 +0.08(+1.91%)
Jun 05, 2009 3.935 3.976 3.784 3.966 23,634 +0.03(+0.77%)
Jun 04, 2009 3.880 3.960 3.875 3.935 9,402 +0.04(+0.91%)
Jun 03, 2009 3.890 3.910 3.809 3.900 19,526 +0.00(+0.00%)
Jun 02, 2009 3.839 3.900 3.839 3.900 6,916 +0.06(+1.45%)
Jun 01, 2009 4.041 4.041 3.794 3.844 42,689 -0.20(-4.87%)
May 29, 2009 4.127 4.157 4.041 4.041 45,652 -0.08(-1.84%)
May 28, 2009 3.935 4.592 3.920 4.117 105,677 +0.15(+3.82%)
May 27, 2009 3.789 4.016 3.779 3.966 62,362 +0.18(+4.81%)
May 26, 2009 3.794 3.804 3.747 3.784 12,663 -0.01(-0.13%)
May 22, 2009 3.667 3.789 3.541 3.789 32,415 +0.10(+2.60%)
May 21, 2009 3.834 3.895 3.662 3.693 56,979 -0.12(-3.18%)
May 20, 2009 3.839 3.880 3.814 3.814 15,448 +0.00(+0.00%)
May 19, 2009 3.829 3.864 3.789 3.814 15,593 -0.08(-1.95%)
May 18, 2009 3.662 3.910 3.662 3.890 134,355 +0.23(+6.21%)
May 15, 2009 3.753 3.753 3.662 3.662 18,178 -0.08(-2.03%)
May 14, 2009 3.753 3.774 3.724 3.738 16,925 -0.02(-0.54%)
May 13, 2009 3.703 3.763 3.688 3.758 7,126 -0.01(-0.13%)
May 12, 2009 3.738 3.784 3.738 3.763 13,138 -0.02(-0.53%)
May 11, 2009 3.779 3.784 3.743 3.784 15,644 +0.07(+1.77%)
May 08, 2009 3.585 3.784 3.585 3.718 37,453 +0.18(+5.14%)
May 07, 2009 3.501 3.551 3.460 3.536 31,720 +0.04(+1.01%)
May 06, 2009 3.460 3.516 3.460 3.501 24,995 +0.05(+1.40%)
May 05, 2009 3.395 3.452 3.258 3.452 19,322 +0.17(+5.14%)
May 04, 2009 3.248 3.284 3.248 3.284 25,130 +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.