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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2009 4.230 4.230 3.971 3.971 90,570 -0.18(-4.32%)
Jun 29, 2009 4.185 4.215 3.961 4.150 94,138 -0.16(-3.70%)
Jun 26, 2009 3.921 4.310 3.896 4.310 1,415,801 +0.38(+9.63%)
Jun 25, 2009 3.891 3.931 3.856 3.931 61,287 +0.04(+1.15%)
Jun 24, 2009 3.767 3.891 3.757 3.886 23,061 +0.14(+3.86%)
Jun 23, 2009 3.797 3.797 3.732 3.742 10,932 -0.03(-0.79%)
Jun 22, 2009 4.001 4.001 3.732 3.772 31,568 -0.21(-5.37%)
Jun 19, 2009 3.916 3.986 3.822 3.986 13,868 +0.07(+1.78%)
Jun 18, 2009 3.986 3.986 3.886 3.916 14,583 -0.06(-1.63%)
Jun 17, 2009 3.916 3.981 3.861 3.981 21,274 +0.09(+2.35%)
Jun 16, 2009 3.911 3.976 3.836 3.890 21,389 -0.01(-0.30%)
Jun 15, 2009 4.235 4.235 3.836 3.901 32,578 -0.36(-8.42%)
Jun 12, 2009 4.160 4.260 4.160 4.260 20,664 +0.13(+3.14%)
Jun 11, 2009 4.061 4.130 4.021 4.130 32,498 +0.06(+1.47%)
Jun 10, 2009 3.961 4.111 3.961 4.071 20,471 +0.06(+1.49%)
Jun 09, 2009 3.961 4.011 3.936 4.011 30,121 +0.02(+0.62%)
Jun 08, 2009 3.841 3.986 3.841 3.986 19,976 +0.07(+1.91%)
Jun 05, 2009 3.881 3.921 3.732 3.911 23,962 +0.03(+0.77%)
Jun 04, 2009 3.827 3.906 3.822 3.881 9,533 +0.03(+0.91%)
Jun 03, 2009 3.836 3.856 3.757 3.846 19,797 +0.00(+0.00%)
Jun 02, 2009 3.787 3.846 3.787 3.846 7,012 +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.