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 (%)
Aug 31, 2009 4.190 4.190 4.048 4.083 38,389 -0.11(-2.53%)
Aug 28, 2009 4.245 4.245 4.154 4.190 24,734 -0.06(-1.31%)
Aug 27, 2009 4.220 4.245 4.174 4.245 24,734 +0.00(+0.00%)
Aug 26, 2009 4.250 4.255 4.169 4.245 33,446 -0.01(-0.24%)
Aug 25, 2009 4.210 4.283 4.210 4.255 27,860 +0.01(+0.24%)
Aug 24, 2009 4.245 4.259 4.094 4.245 64,956 +0.01(+0.12%)
Aug 21, 2009 4.200 4.240 4.134 4.240 56,738 +0.12(+2.82%)
Aug 20, 2009 4.164 4.164 4.078 4.124 23,509 -0.03(-0.61%)
Aug 19, 2009 4.078 4.184 4.003 4.149 25,209 +0.05(+1.11%)
Aug 18, 2009 4.164 4.265 4.058 4.104 24,061 -0.08(-1.81%)
Aug 17, 2009 4.275 4.281 4.159 4.179 56,029 -0.14(-3.27%)
Aug 14, 2009 4.361 4.387 4.306 4.321 42,455 -0.06(-1.27%)
Aug 13, 2009 4.473 4.473 4.255 4.377 29,479 -0.11(-2.37%)
Aug 12, 2009 4.402 4.488 4.346 4.483 35,902 +0.04(+0.91%)
Aug 11, 2009 4.483 4.508 4.422 4.442 68,118 -0.08(-1.68%)
Aug 10, 2009 4.528 4.528 4.462 4.518 18,398 -0.04(-0.78%)
Aug 07, 2009 4.392 4.553 4.366 4.553 33,001 +0.16(+3.68%)
Aug 06, 2009 4.331 4.392 4.240 4.392 42,250 +0.08(+1.76%)
Aug 05, 2009 4.326 4.331 4.245 4.316 21,677 -0.03(-0.70%)
Aug 04, 2009 4.361 4.371 4.281 4.346 22,955 -0.03(-0.69%)
Aug 03, 2009 4.311 4.377 4.245 4.377 30,510 +0.07(+1.52%)
Jul 31, 2009 4.326 4.331 4.291 4.311 19,648 -0.04(-0.81%)
Jul 30, 2009 4.296 4.346 4.245 4.346 57,589 +0.07(+1.53%)
Jul 29, 2009 4.134 4.281 4.124 4.281 36,299 +0.11(+2.54%)
Jul 28, 2009 4.153 4.245 4.119 4.174 31,865 +0.02(+0.49%)
Jul 27, 2009 4.144 4.179 4.099 4.154 35,049 -0.02(-0.48%)
Jul 24, 2009 4.119 4.179 4.119 4.174 1,246 +0.01(+0.12%)
Jul 23, 2009 4.078 4.169 4.053 4.169 39,998 +0.07(+1.60%)
Jul 22, 2009 4.094 4.104 4.003 4.104 14,201 +0.01(+0.25%)
Jul 21, 2009 4.068 4.104 4.054 4.094 30,591 +0.02(+0.37%)
Jul 20, 2009 4.073 4.078 4.048 4.078 14,043 +0.01(+0.25%)
Jul 17, 2009 4.018 4.088 4.018 4.068 51,690 -0.02(-0.49%)
Jul 16, 2009 4.063 4.088 3.992 4.088 25,959 +0.03(+0.62%)
Jul 15, 2009 4.043 4.144 3.967 4.063 95,753 -0.08(-1.95%)
Jul 14, 2009 4.154 4.179 4.110 4.144 14,791 -0.03(-0.61%)
Jul 13, 2009 4.124 4.170 4.075 4.169 25,972 +0.04(+0.98%)
Jul 10, 2009 4.094 4.144 4.069 4.129 19,858 -0.02(-0.37%)
Jul 09, 2009 4.235 4.245 4.139 4.144 18,798 -0.05(-1.20%)
Jul 08, 2009 4.195 4.270 4.129 4.195 36,013 -0.04(-0.95%)
Jul 07, 2009 4.215 4.291 4.104 4.235 38,783 +0.04(+0.84%)
Jul 06, 2009 4.094 4.417 4.094 4.200 64,562 +0.13(+3.23%)
Jul 02, 2009 4.179 4.179 3.987 4.068 35,468 -0.12(-2.78%)
Jul 01, 2009 4.351 4.351 4.043 4.184 53,890 +0.16(+3.89%)
Jun 30, 2009 4.291 4.291 4.028 4.028 89,292 -0.18(-4.32%)
Jun 29, 2009 4.245 4.275 4.018 4.210 92,810 -0.16(-3.70%)
Jun 26, 2009 3.977 4.371 3.952 4.371 1,395,829 +0.38(+9.63%)
Jun 25, 2009 3.947 3.987 3.912 3.987 60,422 +0.05(+1.15%)
Jun 24, 2009 3.821 3.947 3.811 3.942 22,735 +0.15(+3.86%)
Jun 23, 2009 3.851 3.851 3.785 3.795 10,778 -0.03(-0.79%)
Jun 22, 2009 4.058 4.058 3.785 3.826 31,123 -0.22(-5.37%)
Jun 19, 2009 3.972 4.043 3.876 4.043 13,673 +0.07(+1.78%)
Jun 18, 2009 4.043 4.043 3.942 3.972 14,377 -0.07(-1.63%)
Jun 17, 2009 3.972 4.038 3.917 4.038 20,974 +0.09(+2.35%)
Jun 16, 2009 3.967 4.033 3.891 3.945 21,087 -0.01(-0.30%)
Jun 15, 2009 4.296 4.296 3.891 3.957 32,118 -0.36(-8.42%)
Jun 12, 2009 4.220 4.321 4.220 4.321 20,373 +0.13(+3.14%)
Jun 11, 2009 4.119 4.190 4.078 4.190 32,039 +0.06(+1.47%)
Jun 10, 2009 4.018 4.169 4.018 4.129 20,183 +0.06(+1.49%)
Jun 09, 2009 4.018 4.068 3.992 4.068 29,696 +0.03(+0.63%)
Jun 08, 2009 3.896 4.043 3.896 4.043 19,694 +0.08(+1.91%)
Jun 05, 2009 3.937 3.977 3.785 3.967 23,624 +0.03(+0.77%)
Jun 04, 2009 3.881 3.962 3.877 3.937 9,399 +0.04(+0.91%)
Jun 03, 2009 3.891 3.912 3.811 3.901 19,518 +0.00(+0.00%)
Jun 02, 2009 3.841 3.901 3.841 3.901 6,913 +0.06(+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.