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 (%)
May 29, 2009 3.280 3.304 3.212 3.212 57,444 -0.06(-1.84%)
May 28, 2009 3.127 3.649 3.115 3.272 132,973 +0.19(+6.26%)
May 27, 2009 2.942 3.118 2.934 3.079 80,311 +0.14(+4.81%)
May 26, 2009 2.946 2.954 2.909 2.938 16,308 -0.00(-0.13%)
May 22, 2009 2.848 2.942 2.750 2.942 41,745 +0.07(+2.60%)
May 21, 2009 2.977 3.024 2.844 2.867 73,380 -0.09(-3.18%)
May 20, 2009 2.981 3.013 2.962 2.962 19,895 +0.00(+0.00%)
May 19, 2009 2.973 3.001 2.942 2.962 20,081 -0.06(-1.95%)
May 18, 2009 2.844 3.036 2.844 3.020 173,026 +0.18(+6.21%)
May 15, 2009 2.914 2.914 2.844 2.844 23,410 -0.06(-2.03%)
May 14, 2009 2.914 2.930 2.892 2.903 21,796 -0.02(-0.54%)
May 13, 2009 2.875 2.922 2.863 2.918 9,177 -0.00(-0.13%)
May 12, 2009 2.903 2.938 2.903 2.922 16,919 -0.02(-0.53%)
May 11, 2009 2.934 2.938 2.907 2.938 20,147 +0.05(+1.77%)
May 08, 2009 2.784 2.938 2.784 2.887 48,233 +0.14(+5.14%)
May 07, 2009 2.718 2.758 2.687 2.746 40,850 +0.03(+1.01%)
May 06, 2009 2.687 2.730 2.687 2.718 32,190 +0.04(+1.40%)
May 05, 2009 2.636 2.681 2.530 2.681 24,884 +0.13(+5.14%)
May 04, 2009 2.522 2.550 2.522 2.550 32,363 +0.04(+1.45%)
May 01, 2009 2.495 2.534 2.491 2.513 6,768 +0.00(+0.11%)
Apr 30, 2009 2.503 2.530 2.503 2.510 15,484 +0.00(+0.16%)
Apr 29, 2009 2.479 2.514 2.452 2.507 27,994 +0.03(+1.11%)
Apr 28, 2009 2.491 2.510 2.475 2.479 7,283 -0.03(-1.25%)
Apr 27, 2009 2.475 2.828 2.475 2.510 14,424 +0.04(+1.59%)
Apr 24, 2009 2.475 2.644 2.471 2.471 19,591 +0.01(+0.32%)
Apr 23, 2009 2.452 2.491 2.452 2.463 82,249 +0.01(+0.32%)
Apr 22, 2009 2.467 2.471 2.413 2.456 46,742 -0.03(-1.26%)
Apr 21, 2009 2.491 2.491 2.463 2.487 43,292 -0.00(-0.16%)
Apr 20, 2009 2.526 2.530 2.459 2.491 41,179 -0.04(-1.70%)
Apr 17, 2009 2.550 2.561 2.530 2.534 25,962 -0.02(-0.92%)
Apr 16, 2009 2.495 2.597 2.495 2.558 34,999 +0.10(+3.99%)
Apr 15, 2009 2.397 2.585 2.397 2.459 17,129 +0.07(+2.79%)
Apr 14, 2009 2.393 2.397 2.393 2.393 15,296 -0.01(-0.49%)
Apr 13, 2009 2.373 2.440 2.354 2.405 6,424 +0.01(+0.49%)
Apr 09, 2009 2.283 2.393 2.283 2.393 16,889 +0.13(+5.54%)
Apr 08, 2009 2.252 2.283 2.224 2.267 23,708 +0.01(+0.36%)
Apr 07, 2009 2.240 2.259 2.232 2.259 6,006 -0.00(-0.18%)
Apr 06, 2009 2.204 2.263 2.204 2.263 17,679 +0.05(+2.49%)
Apr 03, 2009 2.169 2.240 2.157 2.208 105,688 +0.04(+1.99%)
Apr 02, 2009 2.157 2.181 2.150 2.165 28,514 +0.00(+0.18%)
Apr 01, 2009 2.134 2.193 2.134 2.161 16,570 +0.04(+2.04%)
Mar 31, 2009 2.040 2.157 2.028 2.118 87,047 +0.10(+4.85%)
Mar 30, 2009 2.061 2.099 2.020 2.020 69,846 +0.00(+0.00%)
Mar 26, 2009 1.961 2.063 1.950 2.020 106,435 +0.04(+1.78%)
Mar 25, 2009 2.083 2.126 1.977 1.985 119,163 -0.07(-3.62%)
Mar 24, 2009 2.052 2.138 2.052 2.059 99,276 -0.01(-0.38%)
Mar 23, 2009 2.048 2.099 2.040 2.067 42,798 -0.01(-0.38%)
Mar 20, 2009 2.059 2.095 2.059 2.075 24,899 +0.01(+0.57%)
Mar 19, 2009 2.059 2.079 2.059 2.063 19,907 -0.01(-0.35%)
Mar 18, 2009 2.079 2.118 2.067 2.071 29,062 -0.03(-1.33%)
Mar 17, 2009 2.099 2.177 2.079 2.099 61,770 +0.00(+0.00%)
Mar 16, 2009 2.189 2.193 2.099 2.099 30,747 -0.06(-2.90%)
Mar 13, 2009 2.169 2.181 2.157 2.161 0 -0.01(-0.36%)
Mar 12, 2009 2.118 2.177 2.059 2.169 21,348 +0.03(+1.47%)
Mar 11, 2009 2.075 2.138 2.046 2.138 25,174 +0.09(+4.50%)
Mar 10, 2009 2.048 2.075 2.040 2.046 27,428 -0.01(-0.66%)
Mar 09, 2009 2.059 2.114 2.059 2.059 9,544 +0.00(+0.00%)
Mar 06, 2009 2.114 2.114 2.059 2.059 0 -0.05(-2.42%)
Mar 05, 2009 2.059 2.110 2.059 2.110 31,359 +0.06(+3.07%)
Mar 04, 2009 2.154 2.157 2.048 2.048 27,288 +0.01(+0.38%)
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.