Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.072 4.102 3.988 3.988 46,267 -0.07(-1.84%)
May 28, 2009 3.883 4.531 3.868 4.062 107,099 +0.15(+3.82%)
May 27, 2009 3.738 3.963 3.728 3.913 63,201 +0.18(+4.81%)
May 26, 2009 3.743 3.753 3.697 3.733 12,833 -0.00(-0.13%)
May 22, 2009 3.619 3.738 3.494 3.738 32,851 +0.09(+2.60%)
May 21, 2009 3.783 3.843 3.614 3.644 57,746 -0.12(-3.18%)
May 20, 2009 3.788 3.828 3.763 3.763 15,656 +0.00(+0.00%)
May 19, 2009 3.778 3.813 3.738 3.763 15,802 -0.07(-1.95%)
May 18, 2009 3.614 3.858 3.614 3.838 136,163 +0.22(+6.21%)
May 15, 2009 3.704 3.704 3.614 3.614 18,423 -0.07(-2.03%)
May 14, 2009 3.704 3.723 3.675 3.689 17,153 -0.02(-0.54%)
May 13, 2009 3.654 3.713 3.639 3.708 7,222 -0.00(-0.13%)
May 12, 2009 3.689 3.733 3.689 3.713 13,315 -0.02(-0.53%)
May 11, 2009 3.728 3.733 3.694 3.733 15,855 +0.06(+1.77%)
May 08, 2009 3.537 3.733 3.537 3.669 37,957 +0.18(+5.14%)
May 07, 2009 3.454 3.504 3.414 3.489 32,147 +0.03(+1.01%)
May 06, 2009 3.414 3.469 3.414 3.454 25,332 +0.05(+1.40%)
May 05, 2009 3.350 3.407 3.215 3.407 19,582 +0.17(+5.14%)
May 04, 2009 3.205 3.240 3.205 3.240 25,468 +0.05(+1.45%)
May 01, 2009 3.170 3.220 3.166 3.193 5,326 +0.00(+0.11%)
Apr 30, 2009 3.180 3.215 3.180 3.190 12,185 +0.00(+0.16%)
Apr 29, 2009 3.150 3.195 3.115 3.185 22,030 +0.03(+1.11%)
Apr 28, 2009 3.165 3.190 3.145 3.150 5,731 -0.04(-1.25%)
Apr 27, 2009 3.145 3.594 3.145 3.190 11,351 +0.05(+1.59%)
Apr 24, 2009 3.145 3.360 3.140 3.140 15,417 +0.01(+0.32%)
Apr 23, 2009 3.115 3.165 3.115 3.130 64,726 +0.01(+0.32%)
Apr 22, 2009 3.135 3.140 3.067 3.120 36,783 -0.04(-1.26%)
Apr 21, 2009 3.165 3.165 3.130 3.160 34,069 -0.00(-0.16%)
Apr 20, 2009 3.210 3.215 3.125 3.165 32,406 -0.05(-1.70%)
Apr 17, 2009 3.240 3.254 3.215 3.220 20,431 -0.03(-0.92%)
Apr 16, 2009 3.170 3.300 3.170 3.250 27,543 +0.12(+3.99%)
Apr 15, 2009 3.046 3.285 3.046 3.125 13,479 +0.08(+2.78%)
Apr 14, 2009 3.041 3.046 3.041 3.041 12,037 -0.01(-0.49%)
Apr 13, 2009 3.016 3.100 2.991 3.055 5,055 +0.01(+0.49%)
Apr 09, 2009 2.901 3.041 2.901 3.041 13,291 +0.16(+5.54%)
Apr 08, 2009 2.861 2.901 2.826 2.881 18,657 +0.01(+0.36%)
Apr 07, 2009 2.846 2.871 2.836 2.871 4,726 -0.01(-0.18%)
Apr 06, 2009 2.801 2.876 2.801 2.876 13,913 +0.07(+2.49%)
Apr 03, 2009 2.756 2.846 2.741 2.806 83,171 +0.05(+1.99%)
Apr 02, 2009 2.741 2.771 2.732 2.751 22,439 +0.00(+0.18%)
Apr 01, 2009 2.712 2.786 2.712 2.746 13,040 +0.05(+2.04%)
Mar 31, 2009 2.592 2.741 2.577 2.692 68,502 +0.12(+4.85%)
Mar 30, 2009 2.619 2.667 2.567 2.567 54,966 +0.00(+0.00%)
Mar 26, 2009 2.492 2.622 2.477 2.567 83,759 +0.04(+1.78%)
Mar 25, 2009 2.647 2.702 2.512 2.522 93,776 -0.09(-3.62%)
Mar 24, 2009 2.607 2.717 2.607 2.617 78,125 -0.01(-0.38%)
Mar 23, 2009 2.602 2.667 2.592 2.627 33,680 -0.01(-0.38%)
Mar 20, 2009 2.617 2.662 2.617 2.637 19,594 +0.01(+0.57%)
Mar 19, 2009 2.617 2.642 2.617 2.622 15,666 -0.01(-0.35%)
Mar 18, 2009 2.642 2.692 2.627 2.631 22,870 -0.04(-1.33%)
Mar 17, 2009 2.667 2.766 2.642 2.667 48,610 +0.00(+0.00%)
Mar 16, 2009 2.781 2.786 2.667 2.667 24,196 -0.08(-2.90%)
Mar 13, 2009 2.756 2.771 2.741 2.746 0 -0.01(-0.36%)
Mar 12, 2009 2.692 2.766 2.617 2.756 16,800 +0.04(+1.47%)
Mar 11, 2009 2.637 2.717 2.600 2.717 19,811 +0.12(+4.50%)
Mar 10, 2009 2.602 2.637 2.592 2.600 21,584 -0.02(-0.66%)
Mar 09, 2009 2.617 2.687 2.617 2.617 7,511 +0.00(+0.00%)
Mar 06, 2009 2.687 2.687 2.617 2.617 0 -0.06(-2.42%)
Mar 05, 2009 2.617 2.682 2.617 2.682 24,678 +0.08(+3.07%)
Mar 04, 2009 2.736 2.742 2.602 2.602 21,474 +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.