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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2009 3.713 3.859 3.713 3.854 55,843 +0.05(+1.19%)
Oct 30, 2009 3.870 3.895 3.779 3.809 54,768 -0.08(-1.95%)
Oct 29, 2009 3.915 3.955 3.864 3.885 33,563 -0.01(-0.13%)
Oct 28, 2009 3.930 3.955 3.890 3.890 33,696 -0.03(-0.77%)
Oct 27, 2009 3.915 3.986 3.915 3.920 30,526 +0.02(+0.52%)
Oct 26, 2009 3.920 3.930 3.900 3.900 25,094 -0.02(-0.39%)
Oct 23, 2009 3.915 3.935 3.915 3.915 57,939 -0.04(-1.02%)
Oct 22, 2009 3.915 4.152 3.915 3.955 35,418 -0.02(-0.38%)
Oct 21, 2009 3.986 4.006 3.945 3.971 76,737 -0.01(-0.13%)
Oct 20, 2009 3.991 3.991 3.971 3.976 21,505 -0.07(-1.62%)
Oct 19, 2009 3.991 4.046 3.976 4.041 27,949 +0.08(+1.91%)
Oct 16, 2009 4.021 4.021 3.966 3.966 49,396 -0.08(-2.00%)
Oct 15, 2009 4.122 4.142 4.011 4.046 64,432 -0.12(-2.79%)
Oct 14, 2009 4.137 4.173 4.127 4.163 33,377 +0.04(+0.98%)
Oct 13, 2009 4.193 4.193 4.122 4.122 26,714 -0.01(-0.12%)
Oct 12, 2009 4.157 4.168 4.117 4.127 19,718 -0.02(-0.49%)
Oct 09, 2009 4.102 4.168 4.087 4.147 23,085 +0.02(+0.37%)
Oct 08, 2009 4.142 4.168 4.093 4.132 28,701 +0.02(+0.37%)
Oct 07, 2009 4.046 4.142 4.046 4.117 18,562 +0.05(+1.24%)
Oct 06, 2009 4.238 4.238 4.006 4.067 26,251 +0.04(+1.00%)
Oct 05, 2009 4.001 4.077 3.981 4.026 99,736 +0.05(+1.14%)
Oct 02, 2009 3.930 4.006 3.930 3.981 16,119 +0.03(+0.64%)
Oct 01, 2009 4.092 4.107 3.940 3.955 65,598 -0.16(-3.93%)
Sep 30, 2009 4.112 4.152 4.061 4.117 41,044 +0.02(+0.49%)
Sep 29, 2009 4.168 4.188 4.067 4.097 31,870 +0.07(+1.76%)
Sep 28, 2009 4.021 4.193 4.021 4.026 50,564 +0.00(+0.00%)
Sep 25, 2009 3.991 4.026 3.940 4.026 39,769 +0.05(+1.14%)
Sep 24, 2009 4.031 4.051 3.971 3.981 31,207 -0.04(-0.88%)
Sep 23, 2009 4.061 4.082 4.016 4.016 31,413 -0.04(-1.00%)
Sep 22, 2009 4.067 4.072 4.041 4.056 62,813 +0.02(+0.38%)
Sep 21, 2009 4.041 4.067 4.016 4.041 26,771 +0.00(+0.00%)
Sep 18, 2009 3.905 4.041 3.905 4.041 162,116 +0.06(+1.40%)
Sep 17, 2009 4.041 4.041 3.950 3.986 42,119 -0.05(-1.25%)
Sep 16, 2009 4.001 4.036 3.955 4.036 66,911 +0.07(+1.78%)
Sep 15, 2009 4.061 4.061 3.940 3.966 60,533 -0.09(-2.12%)
Sep 14, 2009 4.061 4.087 4.011 4.051 51,207 -0.01(-0.12%)
Sep 11, 2009 4.082 4.107 4.046 4.056 8,512 -0.04(-0.99%)
Sep 10, 2009 4.122 4.168 4.075 4.097 51,755 -0.03(-0.73%)
Sep 09, 2009 4.127 4.132 4.092 4.127 36,764 -0.02(-0.37%)
Sep 08, 2009 4.092 4.142 4.092 4.142 29,574 +0.05(+1.23%)
Sep 04, 2009 3.905 4.092 3.880 4.092 23,495 +0.14(+3.45%)
Sep 03, 2009 3.981 3.981 3.738 3.955 26,569 -0.02(-0.51%)
Sep 02, 2009 3.940 4.067 3.940 3.976 27,601 -0.07(-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.