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

Umh Properties (NY: UMH )

15.75 -0.06 (-0.38%)
Streaming Delayed Price Updated: 10:23 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 (%)
Nov 30, 2009 3.788 3.858 3.718 3.838 63,669 +0.04(+1.05%)
Nov 27, 2009 3.818 3.858 3.798 3.798 23,996 -0.04(-1.17%)
Nov 25, 2009 3.843 3.853 3.818 3.843 21,035 -0.00(-0.13%)
Nov 24, 2009 3.868 3.878 3.803 3.848 24,375 -0.03(-0.77%)
Nov 23, 2009 3.888 3.898 3.788 3.878 94,651 -0.01(-0.26%)
Nov 20, 2009 3.853 3.903 3.843 3.888 62,824 +0.03(+0.91%)
Nov 19, 2009 3.878 3.928 3.853 3.853 48,652 -0.03(-0.90%)
Nov 18, 2009 3.933 3.933 3.873 3.888 30,115 -0.02(-0.64%)
Nov 17, 2009 3.838 3.928 3.838 3.913 46,744 -0.01(-0.38%)
Nov 16, 2009 3.923 3.933 3.878 3.928 52,412 +0.01(+0.38%)
Nov 13, 2009 3.888 3.918 3.878 3.913 45,169 +0.00(+0.00%)
Nov 12, 2009 3.993 4.032 3.908 3.913 54,033 -0.14(-3.56%)
Nov 11, 2009 4.057 4.092 4.037 4.057 45,238 +0.02(+0.62%)
Nov 10, 2009 3.988 4.062 3.968 4.032 53,648 +0.04(+1.12%)
Nov 09, 2009 3.888 3.988 3.888 3.988 100,196 +0.11(+2.83%)
Nov 06, 2009 3.898 3.923 3.853 3.878 22,401 -0.04(-1.14%)
Nov 05, 2009 3.728 3.923 3.728 3.923 66,491 +0.22(+5.92%)
Nov 04, 2009 3.828 3.858 3.684 3.704 36,807 -0.10(-2.75%)
Nov 03, 2009 3.773 3.808 3.713 3.808 39,913 +0.00(+0.13%)
Nov 02, 2009 3.664 3.808 3.664 3.803 56,595 +0.04(+1.19%)
Oct 30, 2009 3.818 3.843 3.728 3.758 55,505 -0.07(-1.95%)
Oct 29, 2009 3.863 3.903 3.813 3.833 34,015 -0.00(-0.13%)
Oct 28, 2009 3.878 3.903 3.838 3.838 34,149 -0.03(-0.77%)
Oct 27, 2009 3.863 3.933 3.863 3.868 30,937 +0.02(+0.52%)
Oct 26, 2009 3.868 3.878 3.848 3.848 25,432 -0.01(-0.39%)
Oct 23, 2009 3.863 3.883 3.863 3.863 58,719 -0.04(-1.02%)
Oct 22, 2009 3.863 4.097 3.863 3.903 35,895 -0.01(-0.38%)
Oct 21, 2009 3.933 3.953 3.893 3.918 77,770 -0.00(-0.13%)
Oct 20, 2009 3.938 3.938 3.918 3.923 21,795 -0.06(-1.63%)
Oct 19, 2009 3.938 3.993 3.923 3.988 28,325 +0.07(+1.91%)
Oct 16, 2009 3.968 3.968 3.913 3.913 50,060 -0.08(-2.00%)
Oct 15, 2009 4.067 4.087 3.958 3.993 65,300 -0.11(-2.79%)
Oct 14, 2009 4.082 4.117 4.072 4.107 33,826 +0.04(+0.98%)
Oct 13, 2009 4.137 4.137 4.067 4.067 27,073 -0.00(-0.12%)
Oct 12, 2009 4.102 4.112 4.062 4.072 19,983 -0.02(-0.49%)
Oct 09, 2009 4.047 4.112 4.032 4.092 23,396 +0.01(+0.37%)
Oct 08, 2009 4.087 4.112 4.039 4.077 29,088 +0.01(+0.37%)
Oct 07, 2009 3.993 4.087 3.993 4.062 18,812 +0.05(+1.24%)
Oct 06, 2009 4.182 4.182 3.953 4.013 26,604 +0.04(+1.00%)
Oct 05, 2009 3.948 4.023 3.928 3.973 101,078 +0.04(+1.14%)
Oct 02, 2009 3.878 3.953 3.878 3.928 16,336 +0.02(+0.64%)
Oct 01, 2009 4.037 4.052 3.888 3.903 66,481 -0.16(-3.93%)
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%)
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.