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

Umh Properties (NY: UMH )

15.15 -0.39 (-2.51%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 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 27, 2009 2.626 3.014 2.616 2.616 0 -0.05(-1.87%)
Feb 26, 2009 2.735 2.735 2.636 2.666 14,298 -0.01(-0.56%)
Feb 25, 2009 2.700 2.810 2.651 2.681 44,070 -0.02(-0.74%)
Feb 24, 2009 2.975 2.975 2.651 2.700 27,195 -0.29(-9.67%)
Feb 23, 2009 3.169 3.199 2.989 2.989 20,036 -0.21(-6.69%)
Feb 20, 2009 3.288 3.288 3.024 3.204 13,583 -0.13(-4.03%)
Feb 19, 2009 3.433 3.433 3.303 3.338 8,084 -0.10(-2.90%)
Feb 18, 2009 3.438 3.463 3.438 3.438 2,358 -0.03(-1.00%)
Feb 17, 2009 3.358 3.523 3.358 3.473 5,641 -0.09(-2.65%)
Feb 13, 2009 3.513 3.572 3.498 3.567 10,053 +0.00(+0.14%)
Feb 12, 2009 3.687 3.687 3.418 3.562 12,265 -0.17(-4.67%)
Feb 11, 2009 3.458 3.737 3.363 3.737 38,852 +0.25(+7.14%)
Feb 10, 2009 3.523 3.587 3.488 3.488 15,793 -0.00(-0.09%)
Feb 09, 2009 3.413 3.567 3.413 3.491 8,028 +0.03(+0.95%)
Feb 06, 2009 3.438 3.483 3.358 3.458 12,124 +0.06(+1.91%)
Feb 05, 2009 3.358 3.458 3.353 3.393 19,157 +0.09(+2.71%)
Feb 04, 2009 3.298 3.353 3.294 3.303 1,806 +0.05(+1.53%)
Feb 03, 2009 3.322 3.322 3.253 3.253 3,267 -0.02(-0.76%)
Feb 02, 2009 3.179 3.278 3.134 3.278 6,121 +0.04(+1.36%)
Jan 30, 2009 3.278 3.278 3.189 3.235 0 -0.01(-0.28%)
Jan 29, 2009 3.264 3.264 3.239 3.244 5,722 -0.04(-1.36%)
Jan 28, 2009 3.264 3.353 3.239 3.288 8,851 +0.02(+0.76%)
Jan 27, 2009 3.214 3.273 3.189 3.264 16,257 +0.02(+0.62%)
Jan 26, 2009 3.204 3.244 3.203 3.244 4,736 +0.03(+0.93%)
Jan 23, 2009 3.268 3.273 3.164 3.214 19,901 +0.02(+0.78%)
Jan 22, 2009 3.209 3.254 3.149 3.189 16,120 -0.02(-0.62%)
Jan 21, 2009 3.029 3.209 3.009 3.209 19,077 +0.13(+4.30%)
Jan 20, 2009 3.124 3.124 3.059 3.076 6,673 -0.07(-2.31%)
Jan 16, 2009 3.179 3.179 3.149 3.149 12,243 -0.01(-0.31%)
Jan 15, 2009 3.039 3.159 3.039 3.159 8,174 +0.04(+1.44%)
Jan 14, 2009 3.154 3.194 3.089 3.114 7,125 -0.02(-0.63%)
Jan 13, 2009 3.139 3.159 3.129 3.134 6,091 +0.01(+0.32%)
Jan 12, 2009 3.224 3.234 3.114 3.124 47,657 -0.08(-2.64%)
Jan 09, 2009 3.278 3.278 3.204 3.209 23,470 -0.06(-1.98%)
Jan 08, 2009 3.288 3.313 3.249 3.273 77,991 +0.05(+1.52%)
Jan 07, 2009 3.239 3.239 3.099 3.224 82,501 +0.11(+3.54%)
Jan 06, 2009 3.084 3.114 3.004 3.114 36,197 +0.07(+2.29%)
Jan 05, 2009 3.084 3.114 2.989 3.044 189,517 +0.00(+0.16%)
Jan 02, 2009 2.935 3.039 2.915 3.039 0 +0.07(+2.52%)
Jan 01, 2009 2.700 2.965 2.691 2.965 0 +0.00(+0.00%)
Dec 31, 2008 2.700 2.965 2.691 2.965 62,467 +0.25(+9.37%)
Dec 30, 2008 2.691 2.740 2.671 2.710 81,345 +0.02(+0.93%)
Dec 29, 2008 2.740 2.740 2.646 2.686 216,761 -0.04(-1.46%)
Dec 26, 2008 2.641 2.765 2.641 2.725 274,452 +0.09(+3.40%)
Dec 24, 2008 2.576 2.641 2.576 2.636 17,090 +0.07(+2.72%)
Dec 23, 2008 2.666 2.666 2.551 2.566 36,421 -0.09(-3.38%)
Dec 22, 2008 2.616 2.656 2.591 2.656 16,257 +0.06(+2.50%)
Dec 19, 2008 2.815 2.840 2.591 2.591 96,657 -0.27(-9.57%)
Dec 18, 2008 2.890 2.915 2.825 2.865 16,050 +0.01(+0.52%)
Dec 17, 2008 2.875 2.880 2.850 2.850 5,950 -0.05(-1.85%)
Dec 16, 2008 2.979 2.979 2.890 2.904 35,392 -0.01(-0.38%)
Dec 15, 2008 3.124 3.124 2.865 2.915 14,705 -0.00(-0.17%)
Dec 12, 2008 2.790 2.920 2.765 2.920 20,610 +0.13(+4.83%)
Dec 11, 2008 2.740 2.940 2.740 2.785 30,938 -0.20(-6.83%)
Dec 10, 2008 3.059 3.149 2.760 2.989 37,040 +0.02(+0.84%)
Dec 09, 2008 2.740 3.024 2.740 2.965 35,580 +0.22(+8.18%)
Dec 08, 2008 2.571 2.740 2.571 2.740 24,905 +0.10(+3.77%)
Dec 05, 2008 2.740 2.740 2.566 2.641 17,387 -0.15(-5.36%)
Dec 04, 2008 2.740 2.790 2.720 2.790 1,806 +0.02(+0.90%)
Dec 03, 2008 2.765 2.825 2.710 2.765 6,577 +0.03(+1.28%)
Dec 02, 2008 2.740 2.790 2.641 2.730 20,433 -0.01(-0.36%)
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.