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

Umh Properties (NY: UMH )

15.62 +0.08 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 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 (%)
Jan 31, 2005 7.944 7.944 7.884 7.884 13,653 -0.04(-0.51%)
Jan 28, 2005 7.944 7.944 7.914 7.924 5,342 -0.03(-0.38%)
Jan 27, 2005 7.939 7.990 7.939 7.955 8,508 +0.02(+0.19%)
Jan 26, 2005 7.909 7.939 7.899 7.939 10,091 +0.04(+0.45%)
Jan 25, 2005 7.965 7.970 7.894 7.904 5,936 -0.09(-1.08%)
Jan 24, 2005 7.985 7.990 7.934 7.990 9,102 +0.01(+0.06%)
Jan 21, 2005 7.960 7.985 7.960 7.985 6,925 +0.06(+0.77%)
Jan 20, 2005 7.934 7.960 7.894 7.924 11,476 -0.04(-0.51%)
Jan 19, 2005 7.889 7.980 7.884 7.965 10,289 +0.08(+0.96%)
Jan 18, 2005 7.879 7.889 7.803 7.889 12,861 -0.01(-0.13%)
Jan 14, 2005 7.864 7.909 7.843 7.899 4,946 +0.07(+0.90%)
Jan 13, 2005 7.732 7.828 7.732 7.828 12,861 +0.07(+0.85%)
Jan 12, 2005 7.960 7.970 7.707 7.763 12,861 -0.15(-1.92%)
Jan 11, 2005 7.919 7.934 7.828 7.914 14,444 -0.03(-0.38%)
Jan 10, 2005 7.975 7.980 7.924 7.944 35,419 +0.01(+0.06%)
Jan 07, 2005 7.980 7.980 7.934 7.939 14,049 -0.04(-0.51%)
Jan 06, 2005 8.046 8.046 7.980 7.980 31,066 -0.06(-0.75%)
Jan 05, 2005 8.035 8.061 8.030 8.040 54,613 +0.01(+0.06%)
Jan 04, 2005 8.030 8.061 8.030 8.035 22,953 +0.01(+0.06%)
Jan 03, 2005 7.924 8.030 7.899 8.030 13,455 +0.08(+0.95%)
Dec 31, 2004 7.975 8.015 7.889 7.955 7,914 -0.03(-0.32%)
Dec 30, 2004 7.950 7.985 7.884 7.980 9,102 +0.09(+1.15%)
Dec 29, 2004 7.960 8.035 7.884 7.889 17,610 -0.10(-1.20%)
Dec 28, 2004 8.081 8.086 7.848 7.985 62,528 -0.05(-0.63%)
Dec 27, 2004 7.934 8.040 7.869 8.035 34,825 +0.08(+0.95%)
Dec 23, 2004 7.950 8.000 7.843 7.960 35,023 +0.01(+0.13%)
Dec 22, 2004 7.813 7.955 7.813 7.950 13,851 +0.10(+1.22%)
Dec 21, 2004 7.783 7.899 7.778 7.853 28,889 +0.09(+1.11%)
Dec 20, 2004 7.677 7.798 7.677 7.768 41,355 +0.09(+1.19%)
Dec 17, 2004 7.560 7.677 7.560 7.677 28,889 +0.13(+1.67%)
Dec 16, 2004 7.555 7.555 7.454 7.550 29,285 -0.02(-0.20%)
Dec 15, 2004 7.505 7.570 7.454 7.565 62,923 +0.07(+0.94%)
Dec 14, 2004 7.500 7.500 7.434 7.495 10,091 +0.00(+0.00%)
Dec 13, 2004 7.505 7.505 7.368 7.495 51,447 -0.05(-0.60%)
Dec 10, 2004 7.454 7.540 7.429 7.540 27,108 +0.02(+0.27%)
Dec 09, 2004 7.520 7.520 7.480 7.520 10,487 +0.01(+0.07%)
Dec 08, 2004 7.500 7.540 7.495 7.515 4,748 +0.02(+0.20%)
Dec 07, 2004 7.505 7.540 7.474 7.500 18,995 -0.01(-0.07%)
Dec 06, 2004 7.328 7.505 7.298 7.505 38,387 +0.10(+1.30%)
Dec 03, 2004 7.500 7.500 7.389 7.409 14,840 -0.09(-1.15%)
Dec 02, 2004 7.505 7.505 7.424 7.495 14,642 -0.01(-0.13%)
Dec 01, 2004 7.525 7.555 7.333 7.505 12,466 -0.02(-0.27%)
Nov 30, 2004 7.459 7.525 7.424 7.525 14,444 +0.02(+0.27%)
Nov 29, 2004 7.510 7.525 7.454 7.505 38,783 -0.01(-0.07%)
Nov 26, 2004 7.480 7.530 7.480 7.510 8,904 +0.03(+0.41%)
Nov 24, 2004 7.454 7.485 7.353 7.480 42,147 +0.03(+0.34%)
Nov 23, 2004 7.323 7.454 7.277 7.454 36,210 +0.18(+2.43%)
Nov 22, 2004 7.277 7.328 7.242 7.277 37,596 -0.01(-0.07%)
Nov 19, 2004 7.202 7.282 7.191 7.282 21,172 +0.06(+0.77%)
Nov 18, 2004 7.404 7.409 7.227 7.227 47,093 -0.15(-1.99%)
Nov 17, 2004 7.439 7.439 7.363 7.373 23,546 -0.06(-0.75%)
Nov 16, 2004 7.480 7.505 7.318 7.429 48,874 -0.04(-0.47%)
Nov 15, 2004 7.510 7.525 7.343 7.464 43,927 -0.09(-1.20%)
Nov 12, 2004 7.363 7.555 7.308 7.555 33,440 +0.19(+2.54%)
Nov 11, 2004 7.277 7.368 7.252 7.368 27,900 +0.10(+1.32%)
Nov 10, 2004 7.338 7.343 7.166 7.272 52,832 -0.19(-2.57%)
Nov 09, 2004 7.378 7.464 7.328 7.464 41,355 +0.04(+0.48%)
Nov 08, 2004 7.474 7.520 7.353 7.429 23,546 +0.01(+0.07%)
Nov 05, 2004 7.368 7.560 7.328 7.424 47,291 +0.09(+1.17%)
Nov 04, 2004 7.363 7.363 7.287 7.338 26,119 -0.04(-0.48%)
Nov 03, 2004 7.303 7.373 7.293 7.373 21,370 +0.07(+0.90%)
Nov 02, 2004 7.277 7.308 7.227 7.308 18,798 +0.02(+0.28%)
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.