Skip to main content

Umh Properties (NY: UMH )

16.24 +0.40 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.325 3.325 3.234 3.281 0 -0.01(-0.28%)
Jan 29, 2009 3.310 3.310 3.285 3.290 5,641 -0.05(-1.36%)
Jan 28, 2009 3.310 3.401 3.285 3.335 8,726 +0.03(+0.76%)
Jan 27, 2009 3.260 3.320 3.234 3.310 16,027 +0.02(+0.62%)
Jan 26, 2009 3.250 3.290 3.249 3.290 4,669 +0.03(+0.93%)
Jan 23, 2009 3.315 3.320 3.209 3.260 19,621 +0.03(+0.78%)
Jan 22, 2009 3.255 3.300 3.194 3.234 15,893 -0.02(-0.62%)
Jan 21, 2009 3.073 3.255 3.052 3.255 18,807 +0.13(+4.30%)
Jan 20, 2009 3.169 3.169 3.103 3.120 6,579 -0.07(-2.31%)
Jan 16, 2009 3.224 3.224 3.194 3.194 12,070 -0.01(-0.31%)
Jan 15, 2009 3.083 3.204 3.083 3.204 8,059 +0.05(+1.44%)
Jan 14, 2009 3.199 3.239 3.133 3.159 7,024 -0.02(-0.63%)
Jan 13, 2009 3.184 3.204 3.174 3.179 6,005 +0.01(+0.32%)
Jan 12, 2009 3.270 3.280 3.159 3.169 46,985 -0.09(-2.64%)
Jan 09, 2009 3.325 3.325 3.250 3.255 23,139 -0.07(-1.98%)
Jan 08, 2009 3.335 3.361 3.295 3.320 76,891 +0.05(+1.52%)
Jan 07, 2009 3.285 3.285 3.143 3.271 81,337 +0.11(+3.54%)
Jan 06, 2009 3.128 3.159 3.047 3.159 35,686 +0.07(+2.29%)
Jan 05, 2009 3.128 3.159 3.032 3.088 186,844 +0.01(+0.16%)
Jan 02, 2009 2.977 3.083 2.956 3.083 0 +0.08(+2.52%)
Jan 01, 2009 2.739 3.007 2.729 3.007 0 +0.00(+0.00%)
Dec 31, 2008 2.739 3.007 2.729 3.007 61,586 +0.26(+9.37%)
Dec 30, 2008 2.729 2.780 2.709 2.749 80,198 +0.03(+0.93%)
Dec 29, 2008 2.780 2.780 2.684 2.724 213,703 -0.04(-1.46%)
Dec 26, 2008 2.678 2.805 2.678 2.764 270,580 +0.09(+3.40%)
Dec 24, 2008 2.613 2.678 2.613 2.673 16,848 +0.07(+2.72%)
Dec 23, 2008 2.704 2.704 2.588 2.603 35,908 -0.09(-3.38%)
Dec 22, 2008 2.653 2.694 2.628 2.694 16,027 +0.07(+2.50%)
Dec 19, 2008 2.855 2.881 2.628 2.628 95,294 -0.28(-9.57%)
Dec 18, 2008 2.931 2.956 2.865 2.906 15,823 +0.02(+0.52%)
Dec 17, 2008 2.916 2.921 2.891 2.891 5,866 -0.05(-1.85%)
Dec 16, 2008 3.022 3.022 2.931 2.945 34,893 -0.01(-0.38%)
Dec 15, 2008 3.169 3.169 2.906 2.956 14,498 -0.01(-0.17%)
Dec 12, 2008 2.830 2.961 2.805 2.961 20,319 +0.14(+4.83%)
Dec 11, 2008 2.780 2.982 2.780 2.825 30,502 -0.21(-6.83%)
Dec 10, 2008 3.103 3.194 2.800 3.032 36,517 +0.03(+0.84%)
Dec 09, 2008 2.780 3.068 2.780 3.007 35,079 +0.23(+8.18%)
Dec 08, 2008 2.608 2.780 2.608 2.780 24,554 +0.10(+3.77%)
Dec 05, 2008 2.780 2.780 2.603 2.678 17,141 -0.15(-5.36%)
Dec 04, 2008 2.780 2.830 2.759 2.830 1,780 +0.03(+0.90%)
Dec 03, 2008 2.805 2.865 2.749 2.805 6,484 +0.04(+1.28%)
Dec 02, 2008 2.780 2.829 2.678 2.769 20,145 -0.01(-0.36%)
Dec 01, 2008 2.860 2.865 2.764 2.780 20,770 -0.10(-3.51%)
Nov 28, 2008 2.860 2.881 2.845 2.881 2,928 +0.06(+1.97%)
Nov 26, 2008 2.810 2.828 2.780 2.825 19,300 -0.04(-1.24%)
Nov 25, 2008 2.896 2.961 2.845 2.860 9,377 -0.03(-0.88%)
Nov 24, 2008 2.810 2.896 2.788 2.886 8,320 +0.11(+3.82%)
Nov 21, 2008 2.714 2.830 2.653 2.780 41,337 +0.03(+0.92%)
Nov 20, 2008 2.956 2.956 2.729 2.754 29,184 -0.23(-7.63%)
Nov 19, 2008 3.032 3.032 2.956 2.982 14,937 -0.03(-0.84%)
Nov 18, 2008 2.982 3.007 2.881 3.007 20,642 -0.03(-0.83%)
Nov 17, 2008 2.951 3.078 2.951 3.032 56,684 -0.00(-0.02%)
Nov 14, 2008 3.034 3.034 2.961 3.033 13,821 -0.00(-0.15%)
Nov 13, 2008 3.058 3.068 3.017 3.037 11,908 -0.07(-2.11%)
Nov 12, 2008 3.058 3.103 3.058 3.103 2,698 +0.05(+1.48%)
Nov 11, 2008 3.083 3.108 3.058 3.058 2,423 -0.03(-0.90%)
Nov 10, 2008 3.083 3.159 3.083 3.085 21,202 -0.01(-0.23%)
Nov 07, 2008 3.159 3.209 3.083 3.092 17,215 -0.07(-2.10%)
Nov 06, 2008 3.209 3.209 3.159 3.159 4,760 -0.10(-3.10%)
Nov 05, 2008 3.174 3.260 3.108 3.260 38,729 +0.00(+0.00%)
Nov 04, 2008 3.159 3.260 3.159 3.260 9,300 +0.12(+3.70%)
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.