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 (%)
Sep 30, 2009 4.056 4.096 4.006 4.061 41,614 +0.02(+0.49%)
Sep 29, 2009 4.111 4.130 4.011 4.041 32,313 +0.07(+1.76%)
Sep 28, 2009 3.966 4.135 3.966 3.971 51,266 +0.00(+0.00%)
Sep 25, 2009 3.936 3.971 3.886 3.971 40,321 +0.04(+1.14%)
Sep 24, 2009 3.976 3.996 3.916 3.926 31,641 -0.03(-0.88%)
Sep 23, 2009 4.006 4.026 3.961 3.961 31,849 -0.04(-1.00%)
Sep 22, 2009 4.011 4.016 3.986 4.001 63,685 +0.01(+0.38%)
Sep 21, 2009 3.986 4.011 3.961 3.986 27,143 +0.00(+0.00%)
Sep 18, 2009 3.851 3.986 3.851 3.986 164,367 +0.05(+1.40%)
Sep 17, 2009 3.986 3.986 3.896 3.931 42,704 -0.05(-1.25%)
Sep 16, 2009 3.946 3.981 3.901 3.981 67,840 +0.07(+1.78%)
Sep 15, 2009 4.006 4.006 3.886 3.911 61,373 -0.08(-2.12%)
Sep 14, 2009 4.006 4.031 3.956 3.996 51,918 -0.00(-0.12%)
Sep 11, 2009 4.026 4.051 3.991 4.001 8,630 -0.04(-0.99%)
Sep 10, 2009 4.066 4.111 4.019 4.041 52,474 -0.03(-0.73%)
Sep 09, 2009 4.071 4.076 4.036 4.071 37,274 -0.01(-0.37%)
Sep 08, 2009 4.036 4.086 4.036 4.086 29,985 +0.05(+1.23%)
Sep 04, 2009 3.851 4.036 3.827 4.036 23,821 +0.13(+3.45%)
Sep 03, 2009 3.926 3.926 3.687 3.901 26,938 -0.02(-0.51%)
Sep 02, 2009 3.886 4.011 3.886 3.921 27,984 -0.06(-1.62%)
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.