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

Umh Properties (NY: UMH )

15.74 -0.07 (-0.44%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 21, 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 (%)
Sep 30, 2009 4.057 4.097 4.008 4.062 41,596 +0.02(+0.49%)
Sep 29, 2009 4.112 4.132 4.013 4.042 32,299 +0.07(+1.76%)
Sep 28, 2009 3.968 4.137 3.968 3.973 51,244 +0.00(+0.00%)
Sep 25, 2009 3.938 3.973 3.888 3.973 40,304 +0.04(+1.14%)
Sep 24, 2009 3.978 3.998 3.918 3.928 31,627 -0.03(-0.88%)
Sep 23, 2009 4.008 4.027 3.963 3.963 31,836 -0.04(-1.00%)
Sep 22, 2009 4.013 4.018 3.988 4.003 63,659 +0.01(+0.37%)
Sep 21, 2009 3.988 4.013 3.963 3.988 27,131 +0.00(+0.00%)
Sep 18, 2009 3.853 3.988 3.853 3.988 164,298 +0.05(+1.40%)
Sep 17, 2009 3.988 3.988 3.898 3.933 42,686 -0.05(-1.25%)
Sep 16, 2009 3.948 3.983 3.903 3.983 67,811 +0.07(+1.78%)
Sep 15, 2009 4.008 4.008 3.888 3.913 61,347 -0.08(-2.12%)
Sep 14, 2009 4.008 4.032 3.958 3.998 51,896 -0.00(-0.12%)
Sep 11, 2009 4.027 4.052 3.993 4.003 8,626 -0.04(-0.99%)
Sep 10, 2009 4.067 4.112 4.021 4.042 52,452 -0.03(-0.73%)
Sep 09, 2009 4.072 4.077 4.037 4.072 37,259 -0.01(-0.37%)
Sep 08, 2009 4.037 4.087 4.037 4.087 29,972 +0.05(+1.23%)
Sep 04, 2009 3.853 4.037 3.828 4.037 23,811 +0.13(+3.45%)
Sep 03, 2009 3.928 3.928 3.689 3.903 26,927 -0.02(-0.51%)
Sep 02, 2009 3.888 4.013 3.888 3.923 27,972 -0.06(-1.63%)
Sep 01, 2009 4.008 4.087 3.978 3.988 29,467 -0.04(-0.99%)
Aug 31, 2009 4.132 4.132 3.993 4.027 38,922 -0.10(-2.53%)
Aug 28, 2009 4.187 4.187 4.097 4.132 25,077 -0.05(-1.31%)
Aug 27, 2009 4.162 4.187 4.117 4.187 25,077 +0.00(+0.00%)
Aug 26, 2009 4.192 4.197 4.112 4.187 33,910 -0.01(-0.24%)
Aug 25, 2009 4.152 4.224 4.152 4.197 28,247 +0.01(+0.24%)
Aug 24, 2009 4.187 4.201 4.037 4.187 65,857 +0.00(+0.12%)
Aug 21, 2009 4.142 4.182 4.077 4.182 57,526 +0.11(+2.82%)
Aug 20, 2009 4.107 4.107 4.023 4.067 23,835 -0.02(-0.61%)
Aug 19, 2009 4.023 4.127 3.948 4.092 25,559 +0.04(+1.11%)
Aug 18, 2009 4.107 4.207 4.003 4.047 24,395 -0.07(-1.81%)
Aug 17, 2009 4.217 4.222 4.102 4.122 56,807 -0.14(-3.27%)
Aug 14, 2009 4.302 4.327 4.247 4.262 43,045 -0.05(-1.27%)
Aug 13, 2009 4.411 4.411 4.197 4.317 29,888 -0.10(-2.37%)
Aug 12, 2009 4.342 4.426 4.287 4.421 36,400 +0.04(+0.91%)
Aug 11, 2009 4.421 4.446 4.361 4.381 69,063 -0.07(-1.68%)
Aug 10, 2009 4.466 4.466 4.401 4.456 18,653 -0.03(-0.78%)
Aug 07, 2009 4.332 4.491 4.307 4.491 33,459 +0.16(+3.68%)
Aug 06, 2009 4.272 4.332 4.182 4.332 42,836 +0.07(+1.76%)
Aug 05, 2009 4.267 4.272 4.187 4.257 21,978 -0.03(-0.70%)
Aug 04, 2009 4.302 4.312 4.222 4.287 23,274 -0.03(-0.69%)
Aug 03, 2009 4.252 4.317 4.187 4.317 30,933 +0.06(+1.52%)
Jul 31, 2009 4.267 4.272 4.232 4.252 19,921 -0.03(-0.81%)
Jul 30, 2009 4.237 4.287 4.187 4.287 58,388 +0.06(+1.53%)
Jul 29, 2009 4.077 4.222 4.067 4.222 36,803 +0.10(+2.54%)
Jul 28, 2009 4.096 4.187 4.062 4.117 32,308 +0.02(+0.49%)
Jul 27, 2009 4.087 4.122 4.042 4.097 35,536 -0.02(-0.48%)
Jul 24, 2009 4.062 4.122 4.062 4.117 1,263 +0.00(+0.12%)
Jul 23, 2009 4.023 4.112 3.998 4.112 40,553 +0.06(+1.60%)
Jul 22, 2009 4.037 4.047 3.948 4.047 14,398 +0.01(+0.25%)
Jul 21, 2009 4.013 4.047 3.999 4.037 31,016 +0.01(+0.37%)
Jul 20, 2009 4.018 4.023 3.993 4.023 14,238 +0.01(+0.25%)
Jul 17, 2009 3.963 4.032 3.963 4.013 52,408 -0.02(-0.49%)
Jul 16, 2009 4.008 4.032 3.938 4.032 26,319 +0.02(+0.62%)
Jul 15, 2009 3.988 4.087 3.913 4.008 97,082 -0.08(-1.95%)
Jul 14, 2009 4.097 4.122 4.054 4.087 14,996 -0.02(-0.61%)
Jul 13, 2009 4.067 4.113 4.019 4.112 26,333 +0.04(+0.98%)
Jul 10, 2009 4.037 4.087 4.013 4.072 20,134 -0.01(-0.37%)
Jul 09, 2009 4.177 4.187 4.082 4.087 19,059 -0.05(-1.20%)
Jul 08, 2009 4.137 4.211 4.072 4.137 36,513 -0.04(-0.95%)
Jul 07, 2009 4.157 4.232 4.047 4.177 39,321 +0.03(+0.84%)
Jul 06, 2009 4.037 4.356 4.037 4.142 65,458 +0.13(+3.23%)
Jul 02, 2009 4.122 4.122 3.933 4.013 35,961 -0.11(-2.78%)
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.