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

Umh Properties (NY: UMH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
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%)
Jan 04, 2010 4.210 4.260 4.145 4.235 86,327 +0.01(+0.24%)
Dec 31, 2009 4.016 4.225 4.225 4.225 212,948 +0.20(+4.95%)
Dec 30, 2009 3.956 4.026 3.926 4.026 114,658 +0.07(+1.76%)
Dec 29, 2009 3.851 3.956 3.851 3.956 90,718 +0.09(+2.45%)
Dec 28, 2009 3.812 3.861 3.812 3.861 21,433 +0.07(+1.84%)
Dec 24, 2009 3.836 3.841 3.787 3.792 23,600 -0.06(-1.55%)
Dec 23, 2009 3.851 3.876 3.846 3.851 41,250 +0.01(+0.39%)
Dec 22, 2009 3.876 3.896 3.836 3.836 54,407 -0.05(-1.28%)
Dec 21, 2009 3.926 3.931 3.876 3.886 53,058 -0.02(-0.64%)
Dec 18, 2009 3.876 3.931 3.876 3.911 149,521 +0.02(+0.51%)
Dec 17, 2009 3.827 3.926 3.827 3.891 43,643 +0.06(+1.56%)
Dec 16, 2009 3.827 3.856 3.802 3.831 50,734 +0.07(+1.85%)
Dec 15, 2009 3.986 3.986 3.747 3.762 155,028 -0.19(-4.79%)
Dec 14, 2009 3.936 3.951 3.906 3.951 85,034 +0.02(+0.51%)
Dec 11, 2009 3.936 3.941 3.896 3.931 52,837 +0.01(+0.38%)
Dec 10, 2009 3.906 3.976 3.836 3.916 71,758 +0.00(+0.13%)
Dec 09, 2009 3.911 3.981 3.871 3.911 53,158 +0.00(+0.13%)
Dec 08, 2009 4.011 4.036 3.906 3.906 51,444 -0.12(-3.09%)
Dec 07, 2009 3.986 4.061 3.981 4.031 18,832 +0.04(+1.12%)
Dec 04, 2009 3.936 3.986 3.926 3.986 82,889 +0.05(+1.39%)
Dec 03, 2009 3.926 3.956 3.916 3.931 64,205 +0.01(+0.38%)
Dec 02, 2009 3.876 3.916 3.846 3.916 29,945 +0.03(+0.77%)
Dec 01, 2009 3.856 3.911 3.836 3.886 66,164 +0.05(+1.30%)
Nov 30, 2009 3.787 3.856 3.717 3.836 63,695 +0.04(+1.05%)
Nov 27, 2009 3.817 3.856 3.797 3.797 24,006 -0.04(-1.17%)
Nov 25, 2009 3.841 3.851 3.817 3.841 21,043 -0.00(-0.13%)
Nov 24, 2009 3.866 3.876 3.802 3.846 24,385 -0.03(-0.77%)
Nov 23, 2009 3.886 3.896 3.787 3.876 94,690 -0.01(-0.26%)
Nov 20, 2009 3.851 3.901 3.841 3.886 62,850 +0.03(+0.91%)
Nov 19, 2009 3.876 3.926 3.851 3.851 48,672 -0.03(-0.90%)
Nov 18, 2009 3.931 3.931 3.871 3.886 30,127 -0.02(-0.64%)
Nov 17, 2009 3.836 3.926 3.836 3.911 46,764 -0.01(-0.38%)
Nov 16, 2009 3.921 3.931 3.876 3.926 52,434 +0.01(+0.38%)
Nov 13, 2009 3.886 3.916 3.876 3.911 45,188 +0.00(+0.00%)
Nov 12, 2009 3.991 4.031 3.906 3.911 54,055 -0.14(-3.56%)
Nov 11, 2009 4.056 4.091 4.036 4.056 45,256 +0.02(+0.62%)
Nov 10, 2009 3.986 4.061 3.966 4.031 53,670 +0.04(+1.12%)
Nov 09, 2009 3.886 3.986 3.886 3.986 100,238 +0.11(+2.83%)
Nov 06, 2009 3.896 3.921 3.851 3.876 22,410 -0.04(-1.14%)
Nov 05, 2009 3.727 3.921 3.727 3.921 66,519 +0.22(+5.92%)
Nov 04, 2009 3.827 3.856 3.682 3.702 36,823 -0.10(-2.75%)
Nov 03, 2009 3.772 3.807 3.712 3.807 39,930 +0.00(+0.13%)
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.