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

Umh Properties (NY: UMH )

15.90 -0.03 (-0.19%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 3.180 3.215 3.180 3.190 12,185 +0.00(+0.16%)
Apr 29, 2009 3.150 3.195 3.115 3.185 22,030 +0.03(+1.11%)
Apr 28, 2009 3.165 3.190 3.145 3.150 5,731 -0.04(-1.25%)
Apr 27, 2009 3.145 3.594 3.145 3.190 11,351 +0.05(+1.59%)
Apr 24, 2009 3.145 3.360 3.140 3.140 15,417 +0.01(+0.32%)
Apr 23, 2009 3.115 3.165 3.115 3.130 64,726 +0.01(+0.32%)
Apr 22, 2009 3.135 3.140 3.067 3.120 36,783 -0.04(-1.26%)
Apr 21, 2009 3.165 3.165 3.130 3.160 34,069 -0.00(-0.16%)
Apr 20, 2009 3.210 3.215 3.125 3.165 32,406 -0.05(-1.70%)
Apr 17, 2009 3.240 3.254 3.215 3.220 20,431 -0.03(-0.92%)
Apr 16, 2009 3.170 3.300 3.170 3.250 27,543 +0.12(+3.99%)
Apr 15, 2009 3.046 3.285 3.046 3.125 13,479 +0.08(+2.78%)
Apr 14, 2009 3.041 3.046 3.041 3.041 12,037 -0.01(-0.49%)
Apr 13, 2009 3.016 3.100 2.991 3.055 5,055 +0.01(+0.49%)
Apr 09, 2009 2.901 3.041 2.901 3.041 13,291 +0.16(+5.54%)
Apr 08, 2009 2.861 2.901 2.826 2.881 18,657 +0.01(+0.36%)
Apr 07, 2009 2.846 2.871 2.836 2.871 4,726 -0.01(-0.18%)
Apr 06, 2009 2.801 2.876 2.801 2.876 13,913 +0.07(+2.49%)
Apr 03, 2009 2.756 2.846 2.741 2.806 83,171 +0.05(+1.99%)
Apr 02, 2009 2.741 2.771 2.732 2.751 22,439 +0.00(+0.18%)
Apr 01, 2009 2.712 2.786 2.712 2.746 13,040 +0.05(+2.04%)
Mar 31, 2009 2.592 2.741 2.577 2.692 68,502 +0.12(+4.85%)
Mar 30, 2009 2.619 2.667 2.567 2.567 54,966 +0.00(+0.00%)
Mar 26, 2009 2.492 2.622 2.477 2.567 83,759 +0.04(+1.78%)
Mar 25, 2009 2.647 2.702 2.512 2.522 93,776 -0.09(-3.62%)
Mar 24, 2009 2.607 2.717 2.607 2.617 78,125 -0.01(-0.38%)
Mar 23, 2009 2.602 2.667 2.592 2.627 33,680 -0.01(-0.38%)
Mar 20, 2009 2.617 2.662 2.617 2.637 19,594 +0.01(+0.57%)
Mar 19, 2009 2.617 2.642 2.617 2.622 15,666 -0.01(-0.35%)
Mar 18, 2009 2.642 2.692 2.627 2.631 22,870 -0.04(-1.33%)
Mar 17, 2009 2.667 2.766 2.642 2.667 48,610 +0.00(+0.00%)
Mar 16, 2009 2.781 2.786 2.667 2.667 24,196 -0.08(-2.90%)
Mar 13, 2009 2.756 2.771 2.741 2.746 0 -0.01(-0.36%)
Mar 12, 2009 2.692 2.766 2.617 2.756 16,800 +0.04(+1.47%)
Mar 11, 2009 2.637 2.717 2.600 2.717 19,811 +0.12(+4.50%)
Mar 10, 2009 2.602 2.637 2.592 2.600 21,584 -0.02(-0.66%)
Mar 09, 2009 2.617 2.687 2.617 2.617 7,511 +0.00(+0.00%)
Mar 06, 2009 2.687 2.687 2.617 2.617 0 -0.06(-2.42%)
Mar 05, 2009 2.617 2.682 2.617 2.682 24,678 +0.08(+3.07%)
Mar 04, 2009 2.736 2.742 2.602 2.602 21,474 +0.01(+0.38%)
Mar 02, 2009 2.647 2.692 2.592 2.592 25,067 -0.02(-0.95%)
Feb 27, 2009 2.627 3.015 2.617 2.617 0 -0.05(-1.87%)
Feb 26, 2009 2.736 2.736 2.637 2.667 14,292 -0.01(-0.56%)
Feb 25, 2009 2.702 2.811 2.652 2.682 44,052 -0.02(-0.74%)
Feb 24, 2009 2.976 2.976 2.652 2.702 27,184 -0.29(-9.67%)
Feb 23, 2009 3.170 3.200 2.991 2.991 20,028 -0.21(-6.69%)
Feb 20, 2009 3.290 3.290 3.026 3.205 13,578 -0.13(-4.03%)
Feb 19, 2009 3.434 3.434 3.305 3.340 8,081 -0.10(-2.90%)
Feb 18, 2009 3.439 3.464 3.439 3.439 2,357 -0.03(-1.00%)
Feb 17, 2009 3.360 3.524 3.360 3.474 5,639 -0.09(-2.65%)
Feb 13, 2009 3.514 3.574 3.499 3.569 10,049 +0.00(+0.14%)
Feb 12, 2009 3.689 3.689 3.419 3.564 12,259 -0.17(-4.67%)
Feb 11, 2009 3.459 3.738 3.365 3.738 38,836 +0.25(+7.14%)
Feb 10, 2009 3.524 3.589 3.489 3.489 15,786 -0.00(-0.09%)
Feb 09, 2009 3.414 3.569 3.414 3.492 8,024 +0.03(+0.95%)
Feb 06, 2009 3.439 3.484 3.360 3.459 12,119 +0.06(+1.91%)
Feb 05, 2009 3.360 3.459 3.355 3.394 19,149 +0.09(+2.71%)
Feb 04, 2009 3.300 3.355 3.295 3.305 1,805 +0.05(+1.53%)
Feb 03, 2009 3.323 3.323 3.255 3.255 3,266 -0.02(-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.