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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.628 2.780 2.613 2.729 67,563 +0.13(+4.85%)
Mar 30, 2009 2.656 2.704 2.603 2.603 54,213 +0.00(+0.00%)
Mar 26, 2009 2.527 2.658 2.512 2.603 82,612 +0.05(+1.78%)
Mar 25, 2009 2.684 2.739 2.547 2.557 92,492 -0.10(-3.62%)
Mar 24, 2009 2.643 2.754 2.643 2.653 77,055 -0.01(-0.38%)
Mar 23, 2009 2.638 2.704 2.628 2.663 33,219 -0.01(-0.38%)
Mar 20, 2009 2.653 2.699 2.653 2.673 19,326 +0.02(+0.57%)
Mar 19, 2009 2.653 2.678 2.653 2.658 15,451 -0.01(-0.35%)
Mar 18, 2009 2.678 2.729 2.663 2.668 22,557 -0.04(-1.33%)
Mar 17, 2009 2.704 2.805 2.678 2.704 47,944 +0.00(+0.00%)
Mar 16, 2009 2.820 2.825 2.704 2.704 23,865 -0.08(-2.90%)
Mar 13, 2009 2.795 2.810 2.780 2.785 0 -0.01(-0.36%)
Mar 12, 2009 2.729 2.805 2.653 2.795 16,569 +0.04(+1.47%)
Mar 11, 2009 2.673 2.754 2.637 2.754 19,540 +0.12(+4.50%)
Mar 10, 2009 2.638 2.673 2.628 2.636 21,289 -0.02(-0.66%)
Mar 09, 2009 2.653 2.724 2.653 2.653 7,408 +0.00(+0.00%)
Mar 06, 2009 2.724 2.724 2.653 2.653 0 -0.07(-2.42%)
Mar 05, 2009 2.653 2.719 2.653 2.719 24,340 +0.08(+3.07%)
Mar 04, 2009 2.775 2.780 2.638 2.638 21,180 +0.01(+0.38%)
Mar 02, 2009 2.684 2.729 2.628 2.628 24,724 -0.03(-0.95%)
Feb 27, 2009 2.663 3.057 2.653 2.653 0 -0.05(-1.87%)
Feb 26, 2009 2.775 2.775 2.673 2.704 14,096 -0.02(-0.56%)
Feb 25, 2009 2.739 2.850 2.689 2.719 43,449 -0.02(-0.74%)
Feb 24, 2009 3.017 3.017 2.689 2.739 26,811 -0.29(-9.67%)
Feb 23, 2009 3.214 3.244 3.032 3.032 19,753 -0.22(-6.69%)
Feb 20, 2009 3.335 3.336 3.068 3.250 13,392 -0.14(-4.03%)
Feb 19, 2009 3.482 3.482 3.351 3.386 7,970 -0.10(-2.90%)
Feb 18, 2009 3.487 3.512 3.487 3.487 2,325 -0.04(-1.00%)
Feb 17, 2009 3.406 3.573 3.406 3.522 5,562 -0.10(-2.65%)
Feb 13, 2009 3.563 3.624 3.548 3.618 9,911 +0.01(+0.14%)
Feb 12, 2009 3.740 3.740 3.467 3.613 12,092 -0.18(-4.67%)
Feb 11, 2009 3.507 3.790 3.411 3.790 38,304 +0.25(+7.14%)
Feb 10, 2009 3.573 3.639 3.538 3.538 15,570 -0.00(-0.09%)
Feb 09, 2009 3.462 3.618 3.462 3.541 7,914 +0.03(+0.95%)
Feb 06, 2009 3.487 3.533 3.406 3.507 11,953 +0.07(+1.91%)
Feb 05, 2009 3.406 3.507 3.401 3.442 18,887 +0.09(+2.72%)
Feb 04, 2009 3.346 3.401 3.341 3.351 1,780 +0.05(+1.53%)
Feb 03, 2009 3.369 3.369 3.300 3.300 3,221 -0.03(-0.76%)
Feb 02, 2009 3.224 3.325 3.179 3.325 6,035 +0.04(+1.36%)
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%)
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.