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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 7.771 7.925 7.766 7.925 19,460 +0.19(+2.45%)
Dec 29, 2005 7.751 7.801 7.731 7.736 29,892 +0.00(+0.06%)
Dec 28, 2005 7.846 7.846 7.631 7.731 11,636 -0.11(-1.46%)
Dec 27, 2005 7.641 7.846 7.576 7.846 12,839 +0.21(+2.74%)
Dec 23, 2005 7.651 7.676 7.636 7.636 12,237 +0.02(+0.26%)
Dec 22, 2005 7.576 7.646 7.502 7.617 12,237 +0.05(+0.60%)
Dec 21, 2005 7.547 7.601 7.547 7.571 10,231 -0.03(-0.46%)
Dec 20, 2005 7.576 7.651 7.576 7.606 9,629 +0.00(+0.07%)
Dec 19, 2005 7.661 7.671 7.576 7.601 18,457 -0.07(-0.91%)
Dec 16, 2005 7.606 7.671 7.581 7.671 37,716 +0.09(+1.18%)
Dec 15, 2005 7.601 7.601 7.576 7.581 12,438 -0.03(-0.39%)
Dec 14, 2005 7.581 7.616 7.576 7.611 12,237 +0.03(+0.39%)
Dec 13, 2005 7.626 7.626 7.581 7.581 19,460 -0.02(-0.33%)
Dec 12, 2005 7.611 7.626 7.576 7.606 14,444 +0.03(+0.39%)
Dec 09, 2005 7.581 7.626 7.576 7.576 11,034 -0.01(-0.13%)
Dec 08, 2005 7.626 7.646 7.586 7.586 2,006 -0.06(-0.85%)
Dec 07, 2005 7.626 7.651 7.576 7.651 10,231 +0.05(+0.66%)
Dec 06, 2005 7.601 7.626 7.576 7.601 8,626 -0.05(-0.65%)
Dec 05, 2005 7.616 7.651 7.576 7.651 21,065 +0.06(+0.85%)
Dec 02, 2005 7.641 7.661 7.587 7.587 3,611 -0.07(-0.90%)
Dec 01, 2005 7.641 7.676 7.606 7.656 29,691 +0.03(+0.46%)
Nov 30, 2005 7.606 7.626 7.601 7.621 13,441 +0.01(+0.20%)
Nov 29, 2005 7.641 7.651 7.602 7.606 6,620 -0.04(-0.59%)
Nov 28, 2005 7.651 7.651 7.576 7.651 35,108 +0.02(+0.33%)
Nov 25, 2005 7.616 7.626 7.601 7.626 3,410 +0.00(+0.07%)
Nov 23, 2005 7.626 7.626 7.581 7.621 3,009 -0.00(-0.07%)
Nov 22, 2005 7.626 7.626 7.512 7.626 17,052 -0.04(-0.58%)
Nov 21, 2005 7.646 7.671 7.576 7.671 17,454 +0.02(+0.33%)
Nov 18, 2005 7.606 7.646 7.581 7.646 7,623 +0.06(+0.85%)
Nov 17, 2005 7.532 7.666 7.532 7.581 14,845 +0.00(+0.07%)
Nov 16, 2005 7.576 7.591 7.576 7.576 12,037 -0.01(-0.20%)
Nov 15, 2005 7.636 7.601 7.576 7.591 27,886 -0.01(-0.13%)
Nov 14, 2005 7.581 7.626 7.576 7.601 12,237 +0.00(+0.00%)
Nov 11, 2005 7.581 7.651 7.581 7.601 6,419 -0.01(-0.12%)
Nov 10, 2005 7.532 7.611 7.477 7.611 49,954 +0.02(+0.32%)
Nov 09, 2005 7.601 7.671 7.581 7.586 23,071 +0.00(+0.07%)
Nov 08, 2005 7.581 7.626 7.581 7.581 8,225 -0.04(-0.52%)
Nov 07, 2005 7.576 7.621 7.576 7.621 9,228 +0.04(+0.59%)
Nov 04, 2005 7.576 7.591 7.576 7.576 14,244 -0.00(-0.07%)
Nov 03, 2005 7.581 7.606 7.581 7.581 15,247 +0.00(+0.00%)
Nov 02, 2005 7.621 7.621 7.581 7.581 7,222 -0.00(-0.07%)
Nov 01, 2005 7.641 7.641 7.552 7.586 7,623 -0.04(-0.52%)
Oct 31, 2005 7.646 7.646 7.576 7.626 34,506 +0.00(+0.00%)
Oct 28, 2005 7.601 7.626 7.596 7.626 3,410 +0.02(+0.33%)
Oct 27, 2005 7.626 7.636 7.576 7.601 7,623 +0.02(+0.33%)
Oct 26, 2005 7.601 7.601 7.576 7.576 10,031 -0.02(-0.33%)
Oct 25, 2005 7.586 7.611 7.576 7.601 7,623 +0.00(+0.07%)
Oct 24, 2005 7.636 7.636 7.591 7.596 7,623 -0.01(-0.20%)
Oct 21, 2005 7.636 7.641 7.611 7.611 7,222 -0.02(-0.33%)
Oct 20, 2005 7.576 7.641 7.576 7.636 3,009 +0.01(+0.13%)
Oct 19, 2005 7.611 7.646 7.586 7.626 5,818 -0.01(-0.19%)
Oct 18, 2005 7.601 7.641 7.576 7.641 26,682 +0.01(+0.20%)
Oct 17, 2005 7.636 7.651 7.596 7.626 7,021 -0.00(-0.02%)
Oct 14, 2005 7.591 7.671 7.566 7.628 12,037 +0.04(+0.48%)
Oct 13, 2005 7.631 7.631 7.571 7.591 16,852 -0.05(-0.72%)
Oct 12, 2005 7.626 7.681 7.626 7.646 16,049 +0.00(+0.00%)
Oct 11, 2005 7.631 7.716 7.631 7.646 5,416 -0.04(-0.58%)
Oct 10, 2005 7.701 7.701 7.631 7.691 13,240 -0.06(-0.77%)
Oct 07, 2005 7.771 7.776 7.706 7.751 4,213 +0.02(+0.26%)
Oct 06, 2005 7.776 7.821 7.726 7.731 15,447 -0.10(-1.27%)
Oct 05, 2005 7.925 7.925 7.831 7.831 10,632 -0.01(-0.19%)
Oct 04, 2005 7.881 7.970 7.806 7.846 23,673 -0.01(-0.13%)
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.