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

Umh Properties (NY: UMH )

15.73 -0.08 (-0.47%)
Streaming Delayed Price Updated: 11:38 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 (%)
Dec 31, 2009 4.018 4.227 4.227 4.227 212,858 +0.20(+4.95%)
Dec 30, 2009 3.958 4.027 3.928 4.027 114,610 +0.07(+1.76%)
Dec 29, 2009 3.853 3.958 3.853 3.958 90,680 +0.09(+2.45%)
Dec 28, 2009 3.813 3.863 3.813 3.863 21,424 +0.07(+1.84%)
Dec 24, 2009 3.838 3.843 3.788 3.793 23,591 -0.06(-1.55%)
Dec 23, 2009 3.853 3.878 3.848 3.853 41,233 +0.01(+0.39%)
Dec 22, 2009 3.878 3.898 3.838 3.838 54,384 -0.05(-1.28%)
Dec 21, 2009 3.928 3.933 3.878 3.888 53,036 -0.02(-0.64%)
Dec 18, 2009 3.878 3.933 3.878 3.913 149,458 +0.02(+0.51%)
Dec 17, 2009 3.828 3.928 3.828 3.893 43,625 +0.06(+1.56%)
Dec 16, 2009 3.828 3.858 3.803 3.833 50,713 +0.07(+1.85%)
Dec 15, 2009 3.988 3.988 3.748 3.763 154,963 -0.19(-4.79%)
Dec 14, 2009 3.938 3.953 3.908 3.953 84,999 +0.02(+0.51%)
Dec 11, 2009 3.938 3.943 3.898 3.933 52,815 +0.01(+0.38%)
Dec 10, 2009 3.908 3.978 3.838 3.918 71,728 +0.00(+0.13%)
Dec 09, 2009 3.913 3.983 3.873 3.913 53,136 +0.00(+0.13%)
Dec 08, 2009 4.013 4.037 3.908 3.908 51,423 -0.12(-3.09%)
Dec 07, 2009 3.988 4.062 3.983 4.032 18,824 +0.04(+1.12%)
Dec 04, 2009 3.938 3.988 3.928 3.988 82,854 +0.05(+1.39%)
Dec 03, 2009 3.928 3.958 3.918 3.933 64,178 +0.01(+0.38%)
Dec 02, 2009 3.878 3.918 3.848 3.918 29,932 +0.03(+0.77%)
Dec 01, 2009 3.858 3.913 3.838 3.888 66,136 +0.05(+1.30%)
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%)
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.