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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.041 2.158 2.029 2.119 87,010 +0.10(+4.85%)
Mar 30, 2009 2.062 2.099 2.021 2.021 69,817 +0.00(+0.00%)
Mar 26, 2009 1.962 2.064 1.950 2.021 106,390 +0.04(+1.78%)
Mar 25, 2009 2.084 2.127 1.978 1.986 119,114 -0.07(-3.62%)
Mar 24, 2009 2.052 2.139 2.052 2.060 99,234 -0.01(-0.38%)
Mar 23, 2009 2.048 2.099 2.041 2.068 42,780 -0.01(-0.38%)
Mar 20, 2009 2.060 2.096 2.060 2.076 24,889 +0.01(+0.57%)
Mar 19, 2009 2.060 2.080 2.060 2.064 19,899 -0.01(-0.35%)
Mar 18, 2009 2.080 2.119 2.068 2.071 29,050 -0.03(-1.33%)
Mar 17, 2009 2.099 2.178 2.080 2.099 61,744 +0.00(+0.00%)
Mar 16, 2009 2.190 2.194 2.099 2.099 30,734 -0.06(-2.90%)
Mar 13, 2009 2.170 2.182 2.158 2.162 0 -0.01(-0.36%)
Mar 12, 2009 2.119 2.178 2.060 2.170 21,339 +0.03(+1.47%)
Mar 11, 2009 2.076 2.139 2.047 2.139 25,164 +0.09(+4.50%)
Mar 10, 2009 2.048 2.076 2.041 2.047 27,416 -0.01(-0.66%)
Mar 09, 2009 2.060 2.115 2.060 2.060 9,540 +0.00(+0.00%)
Mar 06, 2009 2.115 2.115 2.060 2.060 0 -0.05(-2.42%)
Mar 05, 2009 2.060 2.111 2.060 2.111 31,346 +0.06(+3.07%)
Mar 04, 2009 2.154 2.158 2.048 2.048 27,276 +0.01(+0.38%)
Mar 02, 2009 2.084 2.119 2.041 2.041 31,840 -0.02(-0.95%)
Feb 27, 2009 2.068 2.374 2.060 2.060 0 -0.04(-1.87%)
Feb 26, 2009 2.154 2.154 2.076 2.099 18,153 -0.01(-0.56%)
Feb 25, 2009 2.127 2.213 2.088 2.111 55,955 -0.02(-0.74%)
Feb 24, 2009 2.343 2.343 2.088 2.127 34,529 -0.23(-9.67%)
Feb 23, 2009 2.496 2.519 2.355 2.355 25,439 -0.17(-6.69%)
Feb 20, 2009 2.590 2.590 2.382 2.523 17,246 -0.11(-4.03%)
Feb 19, 2009 2.704 2.704 2.602 2.629 10,264 -0.08(-2.90%)
Feb 18, 2009 2.708 2.727 2.708 2.708 2,994 -0.03(-1.00%)
Feb 17, 2009 2.645 2.774 2.645 2.735 7,163 -0.07(-2.65%)
Feb 13, 2009 2.767 2.814 2.755 2.810 12,764 +0.00(+0.14%)
Feb 12, 2009 2.904 2.904 2.692 2.806 15,572 -0.07(-2.32%)
Feb 11, 2009 2.658 2.873 2.585 2.873 50,542 +0.19(+7.14%)
Feb 10, 2009 2.708 2.758 2.681 2.681 20,545 -0.00(-0.09%)
Feb 09, 2009 2.624 2.742 2.624 2.683 10,443 +0.03(+0.95%)
Feb 06, 2009 2.643 2.677 2.581 2.658 15,772 +0.05(+1.91%)
Feb 05, 2009 2.581 2.658 2.578 2.608 24,921 +0.07(+2.71%)
Feb 04, 2009 2.535 2.578 2.532 2.539 2,349 +0.04(+1.53%)
Feb 03, 2009 2.553 2.553 2.501 2.501 4,250 -0.02(-0.76%)
Feb 02, 2009 2.444 2.520 2.409 2.520 7,963 +0.03(+1.36%)
Jan 30, 2009 2.520 2.520 2.451 2.486 0 -0.01(-0.28%)
Jan 29, 2009 2.509 2.509 2.490 2.493 7,443 -0.03(-1.36%)
Jan 28, 2009 2.509 2.578 2.490 2.528 11,514 +0.02(+0.76%)
Jan 27, 2009 2.470 2.516 2.451 2.509 21,148 +0.02(+0.62%)
Jan 26, 2009 2.463 2.493 2.462 2.493 6,161 +0.02(+0.93%)
Jan 23, 2009 2.513 2.516 2.432 2.470 25,890 +0.02(+0.78%)
Jan 22, 2009 2.467 2.501 2.421 2.451 20,971 -0.02(-0.62%)
Jan 21, 2009 2.329 2.467 2.313 2.467 24,816 +0.10(+4.30%)
Jan 20, 2009 2.401 2.401 2.352 2.365 8,681 -0.06(-2.31%)
Jan 16, 2009 2.444 2.444 2.421 2.421 15,926 -0.01(-0.31%)
Jan 15, 2009 2.336 2.428 2.336 2.428 10,634 +0.03(+1.44%)
Jan 14, 2009 2.424 2.455 2.375 2.394 9,268 -0.02(-0.63%)
Jan 13, 2009 2.413 2.428 2.405 2.409 7,924 +0.01(+0.32%)
Jan 12, 2009 2.478 2.486 2.394 2.401 61,996 -0.07(-2.64%)
Jan 09, 2009 2.520 2.520 2.463 2.467 30,532 -0.05(-1.98%)
Jan 08, 2009 2.528 2.547 2.497 2.516 101,458 +0.04(+1.52%)
Jan 07, 2009 2.490 2.490 2.382 2.479 107,325 +0.08(+3.54%)
Jan 06, 2009 2.371 2.394 2.310 2.394 47,088 +0.05(+2.29%)
Jan 05, 2009 2.371 2.394 2.298 2.340 246,540 +0.00(+0.16%)
Jan 02, 2009 2.256 2.336 2.241 2.336 0 +0.06(+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.