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

Umh Properties (NY: UMH )

15.88 -0.11 (-0.66%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 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, 2010 4.026 4.081 4.021 4.071 106,963 +0.03(+0.74%)
Mar 30, 2010 4.061 4.076 4.036 4.041 29,288 -0.02(-0.61%)
Mar 29, 2010 4.061 4.066 4.046 4.066 34,623 +0.00(+0.12%)
Mar 26, 2010 4.016 4.066 4.016 4.061 25,648 +0.02(+0.62%)
Mar 25, 2010 4.071 4.096 4.021 4.036 62,979 -0.00(-0.12%)
Mar 24, 2010 4.066 4.101 4.041 4.041 36,321 -0.04(-0.98%)
Mar 23, 2010 4.041 4.101 4.041 4.081 221,676 +0.04(+1.11%)
Mar 22, 2010 4.011 4.036 4.001 4.036 38,447 +0.01(+0.25%)
Mar 19, 2010 3.991 4.026 3.961 4.026 90,903 +0.06(+1.51%)
Mar 18, 2010 3.966 4.031 3.941 3.966 72,603 -0.01(-0.25%)
Mar 17, 2010 3.991 4.021 3.971 3.976 69,349 -0.01(-0.25%)
Mar 16, 2010 3.986 4.021 3.961 3.986 98,243 +0.00(+0.13%)
Mar 15, 2010 3.996 4.001 3.971 3.981 96,268 -0.01(-0.25%)
Mar 12, 2010 4.031 4.036 3.991 3.991 20,947 -0.04(-1.11%)
Mar 11, 2010 4.006 4.036 3.992 4.036 45,979 +0.00(+0.00%)
Mar 10, 2010 4.076 4.076 4.031 4.036 93,113 -0.02(-0.61%)
Mar 09, 2010 3.886 4.061 3.871 4.061 59,430 +0.05(+1.24%)
Mar 08, 2010 4.001 4.016 3.966 4.011 55,964 +0.01(+0.25%)
Mar 05, 2010 3.971 4.016 3.968 4.001 53,925 +0.01(+0.25%)
Mar 04, 2010 3.986 3.991 3.931 3.991 13,166 +0.01(+0.25%)
Mar 03, 2010 3.986 4.016 3.976 3.981 35,342 -0.00(-0.12%)
Mar 02, 2010 3.986 3.986 3.946 3.986 22,647 +0.02(+0.50%)
Mar 01, 2010 3.931 3.971 3.896 3.966 58,152 +0.03(+0.89%)
Feb 26, 2010 3.961 3.971 3.926 3.931 29,194 -0.03(-0.75%)
Feb 25, 2010 3.926 3.966 3.921 3.961 28,369 +0.02(+0.51%)
Feb 24, 2010 3.926 3.956 3.916 3.941 57,202 +0.03(+0.76%)
Feb 23, 2010 3.941 3.951 3.891 3.911 117,348 -0.02(-0.51%)
Feb 22, 2010 3.951 3.951 3.916 3.931 21,680 -0.01(-0.38%)
Feb 19, 2010 3.971 3.971 3.916 3.946 34,854 -0.01(-0.38%)
Feb 18, 2010 3.926 3.976 3.926 3.961 35,645 +0.03(+0.76%)
Feb 17, 2010 3.991 3.991 3.911 3.931 35,974 -0.05(-1.38%)
Feb 16, 2010 3.961 3.991 3.936 3.986 41,917 +0.00(+0.13%)
Feb 12, 2010 4.011 3.981 3.981 3.981 34,922 -0.04(-0.99%)
Feb 11, 2010 4.006 4.076 3.946 4.021 49,317 -0.05(-1.22%)
Feb 10, 2010 4.130 4.130 4.041 4.071 55,709 +0.03(+0.74%)
Feb 09, 2010 4.036 4.061 4.006 4.041 39,009 +0.03(+0.87%)
Feb 08, 2010 4.046 4.061 4.006 4.006 19,418 -0.05(-1.35%)
Feb 05, 2010 4.011 4.071 4.006 4.061 33,802 +0.06(+1.49%)
Feb 04, 2010 4.036 4.051 3.986 4.001 46,738 -0.03(-0.86%)
Feb 03, 2010 4.036 4.076 4.036 4.036 25,031 +0.00(+0.00%)
Feb 02, 2010 4.046 4.066 4.036 4.036 39,161 -0.02(-0.49%)
Feb 01, 2010 4.046 4.081 4.026 4.056 23,197 +0.02(+0.49%)
Jan 29, 2010 4.101 4.120 4.031 4.036 39,346 -0.06(-1.46%)
Jan 28, 2010 4.111 4.115 4.066 4.096 30,436 -0.01(-0.36%)
Jan 27, 2010 4.111 4.170 4.111 4.111 34,061 -0.00(-0.12%)
Jan 26, 2010 4.190 4.190 4.111 4.115 40,466 -0.01(-0.36%)
Jan 25, 2010 4.155 4.155 4.106 4.130 26,619 -0.03(-0.72%)
Jan 22, 2010 4.135 4.200 4.135 4.160 57,070 +0.03(+0.85%)
Jan 21, 2010 4.155 4.195 4.120 4.125 53,530 -0.03(-0.84%)
Jan 20, 2010 4.185 4.185 4.135 4.160 51,615 -0.02(-0.60%)
Jan 19, 2010 4.106 4.200 4.086 4.185 79,292 +0.09(+2.31%)
Jan 15, 2010 4.106 4.091 4.091 4.091 50,778 -0.01(-0.24%)
Jan 14, 2010 4.106 4.130 4.086 4.101 24,142 -0.01(-0.36%)
Jan 13, 2010 4.165 4.175 4.066 4.115 34,015 -0.04(-1.08%)
Jan 12, 2010 4.195 4.225 4.140 4.160 39,245 -0.03(-0.83%)
Jan 11, 2010 4.170 4.275 4.170 4.195 36,112 +0.06(+1.45%)
Jan 08, 2010 4.115 4.295 4.086 4.135 33,531 +0.00(+0.12%)
Jan 07, 2010 4.135 4.155 4.111 4.130 32,953 -0.00(-0.12%)
Jan 06, 2010 4.175 4.215 4.130 4.135 25,577 -0.05(-1.19%)
Jan 05, 2010 4.250 4.250 4.135 4.185 38,962 -0.05(-1.18%)
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.