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 (-0.41%)
Streaming Delayed Price Updated: 10:37 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 (%)
Feb 26, 2010 3.961 3.971 3.926 3.931 29,194 -0.03(-0.75%)
Feb 25, 2010 3.926 3.966 3.921 3.961 28,369 +0.02(+0.51%)
Feb 24, 2010 3.926 3.956 3.916 3.941 57,202 +0.03(+0.76%)
Feb 23, 2010 3.941 3.951 3.891 3.911 117,348 -0.02(-0.51%)
Feb 22, 2010 3.951 3.951 3.916 3.931 21,680 -0.01(-0.38%)
Feb 19, 2010 3.971 3.971 3.916 3.946 34,854 -0.01(-0.38%)
Feb 18, 2010 3.926 3.976 3.926 3.961 35,645 +0.03(+0.76%)
Feb 17, 2010 3.991 3.991 3.911 3.931 35,974 -0.05(-1.38%)
Feb 16, 2010 3.961 3.991 3.936 3.986 41,917 +0.00(+0.13%)
Feb 12, 2010 4.011 3.981 3.981 3.981 34,922 -0.04(-0.99%)
Feb 11, 2010 4.006 4.076 3.946 4.021 49,317 -0.05(-1.22%)
Feb 10, 2010 4.130 4.130 4.041 4.071 55,709 +0.03(+0.74%)
Feb 09, 2010 4.036 4.061 4.006 4.041 39,009 +0.03(+0.87%)
Feb 08, 2010 4.046 4.061 4.006 4.006 19,418 -0.05(-1.35%)
Feb 05, 2010 4.011 4.071 4.006 4.061 33,802 +0.06(+1.49%)
Feb 04, 2010 4.036 4.051 3.986 4.001 46,738 -0.03(-0.86%)
Feb 03, 2010 4.036 4.076 4.036 4.036 25,031 +0.00(+0.00%)
Feb 02, 2010 4.046 4.066 4.036 4.036 39,161 -0.02(-0.49%)
Feb 01, 2010 4.046 4.081 4.026 4.056 23,197 +0.02(+0.49%)
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%)
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.