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

Umh Properties (NY: UMH )

19.74 UNCHANGED
Streaming Delayed 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 28, 2010 3.971 4.185 3.940 3.971 245,183 -0.12(-2.99%)
May 27, 2010 4.220 4.250 3.953 4.093 113,177 +0.21(+5.51%)
May 26, 2010 3.879 3.958 3.709 3.879 767 +0.18(+4.96%)
May 25, 2010 3.753 3.753 3.657 3.696 71,826 -0.06(-1.51%)
May 24, 2010 3.814 3.827 3.753 3.753 44,083 -0.06(-1.49%)
May 21, 2010 3.753 3.897 3.753 3.809 132,214 +0.03(+0.81%)
May 20, 2010 3.875 3.893 3.775 3.779 397,187 -0.35(-8.46%)
May 19, 2010 4.145 4.189 4.093 4.128 56,678 -0.04(-1.05%)
May 18, 2010 4.224 4.233 4.167 4.172 123,680 -0.03(-0.62%)
May 17, 2010 4.211 4.237 4.154 4.198 57,017 -0.01(-0.31%)
May 14, 2010 4.211 4.272 4.189 4.211 52,825 -0.11(-2.53%)
May 13, 2010 4.355 4.372 4.226 4.320 86,101 -0.06(-1.30%)
May 12, 2010 3.957 4.420 3.957 4.377 263,835 +0.43(+10.86%)
May 11, 2010 3.948 3.976 3.914 3.948 59,442 -0.01(-0.32%)
May 10, 2010 3.871 3.965 3.871 3.961 120,082 +0.14(+3.59%)
May 07, 2010 3.828 3.884 3.751 3.824 131,860 -0.00(-0.11%)
May 06, 2010 3.909 4.034 3.828 3.828 135,345 -0.09(-2.19%)
May 05, 2010 4.008 4.017 3.867 3.914 63,550 -0.12(-2.98%)
May 04, 2010 4.038 4.068 3.991 4.034 54,898 -0.03(-0.74%)
May 03, 2010 4.042 4.145 3.965 4.064 78,989 +0.04(+1.07%)
Apr 30, 2010 4.017 4.064 4.004 4.021 52,887 -0.03(-0.74%)
Apr 29, 2010 4.089 4.089 3.952 4.051 62,570 +0.09(+2.38%)
Apr 28, 2010 3.939 3.965 3.922 3.957 23,493 +0.03(+0.65%)
Apr 27, 2010 4.034 4.064 3.922 3.931 57,819 -0.09(-2.24%)
Apr 26, 2010 3.974 4.038 3.974 4.021 44,083 +0.02(+0.54%)
Apr 23, 2010 4.072 4.077 3.879 3.999 89,403 -0.01(-0.32%)
Apr 22, 2010 3.978 4.012 3.945 4.012 79,999 +0.01(+0.32%)
Apr 21, 2010 3.935 3.999 3.935 3.999 47,060 +0.06(+1.52%)
Apr 20, 2010 3.905 3.939 3.892 3.939 41,104 +0.06(+1.55%)
Apr 19, 2010 3.845 3.927 3.845 3.879 31,185 +0.06(+1.46%)
Apr 16, 2010 3.901 3.901 3.824 3.824 82,922 -0.09(-2.30%)
Apr 15, 2010 3.931 3.961 3.901 3.914 29,139 -0.05(-1.30%)
Apr 14, 2010 3.944 4.008 3.878 3.965 57,914 +0.03(+0.65%)
Apr 13, 2010 3.764 3.957 3.751 3.939 66,865 +0.17(+4.55%)
Apr 12, 2010 3.721 3.802 3.717 3.768 131,848 +0.06(+1.62%)
Apr 09, 2010 3.704 3.747 3.704 3.708 46,290 -0.00(-0.12%)
Apr 08, 2010 3.721 3.747 3.712 3.712 54,623 -0.03(-0.92%)
Apr 07, 2010 3.674 3.772 3.674 3.747 109,645 +0.07(+1.86%)
Apr 06, 2010 3.502 3.678 3.494 3.678 161,093 +0.18(+5.15%)
Apr 05, 2010 3.494 3.506 3.489 3.498 61,927 +0.00(+0.12%)
Apr 01, 2010 3.502 3.494 3.494 3.494 60,186 -0.01(-0.24%)
Mar 31, 2010 3.464 3.511 3.459 3.502 124,325 +0.03(+0.74%)
Mar 30, 2010 3.494 3.506 3.472 3.476 34,042 -0.02(-0.61%)
Mar 29, 2010 3.494 3.498 3.481 3.498 40,243 +0.00(+0.12%)
Mar 26, 2010 3.455 3.498 3.455 3.494 29,811 +0.02(+0.62%)
Mar 25, 2010 3.502 3.524 3.459 3.472 73,201 -0.00(-0.12%)
Mar 24, 2010 3.498 3.528 3.476 3.476 42,217 -0.03(-0.98%)
Mar 23, 2010 3.476 3.528 3.476 3.511 257,658 +0.04(+1.11%)
Mar 22, 2010 3.451 3.472 3.442 3.472 44,687 +0.01(+0.25%)
Mar 19, 2010 3.434 3.464 3.408 3.464 105,658 +0.05(+1.51%)
Mar 18, 2010 3.412 3.468 3.391 3.412 84,387 -0.01(-0.25%)
Mar 17, 2010 3.434 3.459 3.416 3.421 80,606 -0.01(-0.25%)
Mar 16, 2010 3.429 3.459 3.408 3.429 114,189 +0.00(+0.13%)
Mar 15, 2010 3.438 3.442 3.416 3.425 111,893 -0.01(-0.25%)
Mar 12, 2010 3.468 3.472 3.434 3.434 24,347 -0.04(-1.11%)
Mar 11, 2010 3.446 3.472 3.434 3.472 53,442 +0.00(+0.00%)
Mar 10, 2010 3.506 3.506 3.468 3.472 108,226 -0.02(-0.61%)
Mar 09, 2010 3.344 3.494 3.331 3.494 69,077 +0.04(+1.24%)
Mar 08, 2010 3.442 3.455 3.412 3.451 65,048 +0.01(+0.25%)
Mar 05, 2010 3.416 3.455 3.414 3.442 62,678 +0.01(+0.25%)
Mar 04, 2010 3.429 3.434 3.382 3.434 15,303 +0.01(+0.25%)
Mar 03, 2010 3.429 3.455 3.421 3.425 41,078 -0.00(-0.13%)
Mar 02, 2010 3.429 3.429 3.395 3.429 26,323 +0.02(+0.50%)
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.