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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2005 7.656 7.707 7.469 7.576 70,245 -0.03(-0.33%)
Feb 25, 2005 7.793 7.828 7.581 7.601 28,295 -0.16(-2.02%)
Feb 24, 2005 7.833 7.833 7.712 7.757 9,497 -0.06(-0.78%)
Feb 23, 2005 7.828 7.828 7.742 7.818 34,430 +0.02(+0.26%)
Feb 22, 2005 8.086 8.116 7.742 7.798 53,623 -0.30(-3.74%)
Feb 18, 2005 8.167 8.167 8.091 8.101 14,642 -0.08(-0.93%)
Feb 17, 2005 8.162 8.207 8.147 8.177 13,257 -0.04(-0.43%)
Feb 16, 2005 8.172 8.238 8.162 8.212 15,829 +0.04(+0.49%)
Feb 15, 2005 8.162 8.177 8.066 8.172 17,610 +0.01(+0.06%)
Feb 14, 2005 8.187 8.187 7.985 8.167 28,493 +0.01(+0.06%)
Feb 11, 2005 8.187 8.187 7.975 8.162 14,642 -0.13(-1.52%)
Feb 10, 2005 8.414 8.414 8.212 8.288 33,836 -0.15(-1.80%)
Feb 09, 2005 8.364 8.440 8.318 8.440 47,093 +0.18(+2.17%)
Feb 08, 2005 8.222 8.339 8.207 8.261 47,489 +0.01(+0.16%)
Feb 07, 2005 8.238 8.248 8.207 8.248 5,540 +0.04(+0.43%)
Feb 04, 2005 8.086 8.212 8.030 8.212 37,793 +0.12(+1.50%)
Feb 03, 2005 8.030 8.126 7.995 8.091 22,359 +0.06(+0.76%)
Feb 02, 2005 7.975 8.030 7.929 8.030 18,600 +0.13(+1.66%)
Feb 01, 2005 7.904 7.904 7.833 7.899 71,630 +0.02(+0.19%)
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%)
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.