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

Umh Properties (NY: UMH )

15.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 3.223 3.258 3.223 3.233 12,023 +0.01(+0.16%)
Apr 29, 2009 3.193 3.238 3.157 3.228 21,737 +0.04(+1.11%)
Apr 28, 2009 3.208 3.233 3.188 3.193 5,655 -0.04(-1.25%)
Apr 27, 2009 3.188 3.642 3.188 3.233 11,200 +0.05(+1.59%)
Apr 24, 2009 3.188 3.405 3.183 3.183 15,212 +0.01(+0.32%)
Apr 23, 2009 3.157 3.208 3.157 3.172 63,866 +0.01(+0.32%)
Apr 22, 2009 3.177 3.183 3.108 3.162 36,295 -0.04(-1.26%)
Apr 21, 2009 3.208 3.208 3.172 3.203 33,616 -0.01(-0.16%)
Apr 20, 2009 3.253 3.258 3.167 3.208 31,975 -0.06(-1.70%)
Apr 17, 2009 3.284 3.298 3.258 3.263 20,159 -0.03(-0.92%)
Apr 16, 2009 3.213 3.344 3.213 3.294 27,177 +0.13(+3.99%)
Apr 15, 2009 3.087 3.329 3.087 3.167 13,300 +0.09(+2.78%)
Apr 14, 2009 3.081 3.087 3.081 3.082 11,877 -0.02(-0.49%)
Apr 13, 2009 3.056 3.142 3.031 3.097 4,988 +0.02(+0.49%)
Apr 09, 2009 2.940 3.081 2.940 3.081 13,114 +0.16(+5.54%)
Apr 08, 2009 2.900 2.940 2.864 2.920 18,409 +0.01(+0.36%)
Apr 07, 2009 2.884 2.910 2.874 2.909 4,663 -0.01(-0.18%)
Apr 06, 2009 2.839 2.915 2.839 2.915 13,728 +0.07(+2.49%)
Apr 03, 2009 2.794 2.884 2.778 2.844 82,066 +0.06(+1.99%)
Apr 02, 2009 2.778 2.809 2.768 2.788 22,141 +0.01(+0.18%)
Apr 01, 2009 2.748 2.824 2.748 2.783 12,867 +0.06(+2.04%)
Mar 31, 2009 2.627 2.778 2.612 2.728 67,592 +0.13(+4.85%)
Mar 30, 2009 2.655 2.703 2.602 2.602 54,236 +0.00(+0.00%)
Mar 26, 2009 2.526 2.657 2.511 2.602 82,646 +0.05(+1.78%)
Mar 25, 2009 2.682 2.738 2.546 2.556 92,530 -0.10(-3.62%)
Mar 24, 2009 2.642 2.753 2.642 2.652 77,088 -0.01(-0.38%)
Mar 23, 2009 2.637 2.703 2.627 2.662 33,232 -0.01(-0.38%)
Mar 20, 2009 2.652 2.698 2.652 2.672 19,334 +0.02(+0.57%)
Mar 19, 2009 2.652 2.677 2.652 2.657 15,458 -0.01(-0.35%)
Mar 18, 2009 2.677 2.728 2.662 2.667 22,567 -0.04(-1.33%)
Mar 17, 2009 2.703 2.804 2.677 2.703 47,964 +0.00(+0.00%)
Mar 16, 2009 2.819 2.824 2.703 2.703 23,875 -0.08(-2.90%)
Mar 13, 2009 2.794 2.809 2.778 2.783 0 -0.01(-0.36%)
Mar 12, 2009 2.728 2.804 2.652 2.794 16,576 +0.04(+1.47%)
Mar 11, 2009 2.672 2.753 2.635 2.753 19,548 +0.12(+4.50%)
Mar 10, 2009 2.637 2.672 2.627 2.635 21,298 -0.02(-0.66%)
Mar 09, 2009 2.652 2.723 2.652 2.652 7,411 +0.00(+0.00%)
Mar 06, 2009 2.723 2.723 2.652 2.652 0 -0.07(-2.42%)
Mar 05, 2009 2.652 2.718 2.652 2.718 24,350 +0.08(+3.07%)
Mar 04, 2009 2.773 2.778 2.637 2.637 21,189 +0.01(+0.38%)
Mar 02, 2009 2.682 2.728 2.627 2.627 24,734 -0.03(-0.95%)
Feb 27, 2009 2.662 3.056 2.652 2.652 0 -0.05(-1.87%)
Feb 26, 2009 2.773 2.773 2.672 2.703 14,102 -0.02(-0.56%)
Feb 25, 2009 2.738 2.849 2.687 2.718 43,467 -0.02(-0.74%)
Feb 24, 2009 3.016 3.016 2.687 2.738 26,823 -0.29(-9.67%)
Feb 23, 2009 3.213 3.243 3.031 3.031 19,761 -0.22(-6.69%)
Feb 20, 2009 3.334 3.334 3.066 3.248 13,397 -0.14(-4.03%)
Feb 19, 2009 3.481 3.481 3.349 3.385 7,973 -0.10(-2.90%)
Feb 18, 2009 3.486 3.511 3.486 3.486 2,325 -0.04(-1.00%)
Feb 17, 2009 3.405 3.571 3.405 3.521 5,564 -0.10(-2.65%)
Feb 13, 2009 3.561 3.622 3.546 3.617 9,915 +0.01(+0.14%)
Feb 12, 2009 3.738 3.738 3.465 3.612 12,097 -0.18(-4.67%)
Feb 11, 2009 3.506 3.789 3.410 3.789 38,320 +0.25(+7.14%)
Feb 10, 2009 3.571 3.637 3.536 3.536 15,577 -0.00(-0.09%)
Feb 09, 2009 3.460 3.617 3.460 3.539 7,918 +0.03(+0.95%)
Feb 06, 2009 3.486 3.531 3.405 3.506 11,958 +0.07(+1.91%)
Feb 05, 2009 3.405 3.506 3.400 3.440 18,894 +0.09(+2.71%)
Feb 04, 2009 3.344 3.400 3.339 3.349 1,781 +0.05(+1.53%)
Feb 03, 2009 3.368 3.368 3.299 3.299 3,222 -0.03(-0.76%)
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.