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

Umh Properties (NY: UMH )

15.24 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 4.157 4.178 4.087 4.092 38,807 -0.06(-1.46%)
Jan 28, 2010 4.168 4.173 4.122 4.152 30,020 -0.02(-0.36%)
Jan 27, 2010 4.168 4.228 4.168 4.168 33,595 -0.01(-0.12%)
Jan 26, 2010 4.248 4.248 4.168 4.173 39,911 -0.02(-0.36%)
Jan 25, 2010 4.213 4.213 4.163 4.188 26,254 -0.03(-0.72%)
Jan 22, 2010 4.193 4.259 4.193 4.218 56,288 +0.04(+0.85%)
Jan 21, 2010 4.213 4.253 4.178 4.183 52,796 -0.04(-0.84%)
Jan 20, 2010 4.243 4.243 4.193 4.218 50,908 -0.03(-0.60%)
Jan 19, 2010 4.163 4.259 4.142 4.243 78,206 +0.10(+2.31%)
Jan 15, 2010 4.163 4.147 4.147 4.147 50,082 -0.01(-0.24%)
Jan 14, 2010 4.163 4.188 4.142 4.157 23,812 -0.02(-0.36%)
Jan 13, 2010 4.223 4.233 4.122 4.173 33,549 -0.05(-1.08%)
Jan 12, 2010 4.253 4.283 4.198 4.218 38,708 -0.04(-0.83%)
Jan 11, 2010 4.228 4.334 4.228 4.253 35,618 +0.06(+1.45%)
Jan 08, 2010 4.173 4.354 4.142 4.193 33,072 +0.01(+0.12%)
Jan 07, 2010 4.193 4.213 4.168 4.188 32,502 -0.01(-0.12%)
Jan 06, 2010 4.233 4.274 4.188 4.193 25,227 -0.05(-1.19%)
Jan 05, 2010 4.309 4.309 4.193 4.243 38,429 -0.05(-1.18%)
Jan 04, 2010 4.269 4.319 4.203 4.294 85,145 +0.01(+0.24%)
Dec 31, 2009 4.072 4.284 4.284 4.284 210,031 +0.20(+4.95%)
Dec 30, 2009 4.011 4.082 3.981 4.082 113,088 +0.07(+1.76%)
Dec 29, 2009 3.905 4.011 3.905 4.011 89,476 +0.10(+2.45%)
Dec 28, 2009 3.864 3.915 3.864 3.915 21,139 +0.07(+1.84%)
Dec 24, 2009 3.890 3.895 3.839 3.844 23,277 -0.06(-1.55%)
Dec 23, 2009 3.905 3.930 3.900 3.905 40,685 +0.02(+0.39%)
Dec 22, 2009 3.930 3.950 3.890 3.890 53,662 -0.05(-1.28%)
Dec 21, 2009 3.981 3.986 3.930 3.940 52,331 -0.03(-0.64%)
Dec 18, 2009 3.930 3.986 3.930 3.966 147,473 +0.02(+0.51%)
Dec 17, 2009 3.880 3.981 3.880 3.945 43,045 +0.06(+1.56%)
Dec 16, 2009 3.880 3.910 3.854 3.885 50,039 +0.07(+1.85%)
Dec 15, 2009 4.041 4.041 3.799 3.814 152,905 -0.19(-4.79%)
Dec 14, 2009 3.991 4.006 3.960 4.006 83,870 +0.02(+0.51%)
Dec 11, 2009 3.991 3.996 3.950 3.986 52,114 +0.02(+0.38%)
Dec 10, 2009 3.960 4.031 3.890 3.971 70,775 +0.01(+0.13%)
Dec 09, 2009 3.966 4.036 3.925 3.966 52,430 +0.01(+0.13%)
Dec 08, 2009 4.067 4.092 3.960 3.960 50,740 -0.13(-3.09%)
Dec 07, 2009 4.041 4.117 4.036 4.087 18,574 +0.05(+1.13%)
Dec 04, 2009 3.991 4.041 3.981 4.041 81,754 +0.06(+1.39%)
Dec 03, 2009 3.981 4.011 3.971 3.986 63,326 +0.02(+0.38%)
Dec 02, 2009 3.930 3.971 3.900 3.971 29,535 +0.03(+0.77%)
Dec 01, 2009 3.910 3.966 3.890 3.940 65,258 +0.05(+1.30%)
Nov 30, 2009 3.839 3.910 3.769 3.890 62,823 +0.04(+1.05%)
Nov 27, 2009 3.870 3.910 3.849 3.849 23,677 -0.05(-1.17%)
Nov 25, 2009 3.895 3.905 3.870 3.895 20,755 -0.01(-0.13%)
Nov 24, 2009 3.920 3.930 3.854 3.900 24,051 -0.03(-0.77%)
Nov 23, 2009 3.940 3.950 3.839 3.930 93,393 -0.01(-0.26%)
Nov 20, 2009 3.905 3.955 3.895 3.940 61,990 +0.04(+0.91%)
Nov 19, 2009 3.930 3.981 3.905 3.905 48,006 -0.04(-0.90%)
Nov 18, 2009 3.986 3.986 3.925 3.940 29,715 -0.03(-0.64%)
Nov 17, 2009 3.890 3.981 3.890 3.966 46,123 -0.02(-0.38%)
Nov 16, 2009 3.976 3.986 3.930 3.981 51,716 +0.02(+0.38%)
Nov 13, 2009 3.940 3.971 3.930 3.966 44,569 +0.00(+0.00%)
Nov 12, 2009 4.046 4.087 3.960 3.966 53,315 -0.15(-3.56%)
Nov 11, 2009 4.112 4.147 4.092 4.112 44,637 +0.03(+0.62%)
Nov 10, 2009 4.041 4.117 4.021 4.087 52,935 +0.05(+1.13%)
Nov 09, 2009 3.940 4.041 3.940 4.041 98,865 +0.11(+2.83%)
Nov 06, 2009 3.950 3.976 3.905 3.930 22,103 -0.05(-1.14%)
Nov 05, 2009 3.779 3.976 3.779 3.976 65,608 +0.22(+5.92%)
Nov 04, 2009 3.880 3.910 3.733 3.753 36,319 -0.11(-2.75%)
Nov 03, 2009 3.824 3.859 3.763 3.859 39,383 +0.01(+0.13%)
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.