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 (%)
Jan 31, 2005 7.832 7.832 7.773 7.773 13,848 -0.04(-0.51%)
Jan 28, 2005 7.832 7.832 7.803 7.812 5,419 -0.03(-0.38%)
Jan 27, 2005 7.827 7.877 7.827 7.842 8,630 +0.01(+0.19%)
Jan 26, 2005 7.798 7.827 7.788 7.827 10,235 +0.03(+0.45%)
Jan 25, 2005 7.852 7.857 7.783 7.793 6,021 -0.08(-1.08%)
Jan 24, 2005 7.872 7.877 7.822 7.877 9,232 +0.00(+0.06%)
Jan 21, 2005 7.847 7.872 7.847 7.872 7,024 +0.06(+0.77%)
Jan 20, 2005 7.822 7.847 7.783 7.812 11,640 -0.04(-0.51%)
Jan 19, 2005 7.778 7.867 7.773 7.852 10,436 +0.07(+0.96%)
Jan 18, 2005 7.768 7.778 7.693 7.778 13,045 -0.01(-0.13%)
Jan 14, 2005 7.753 7.798 7.733 7.788 5,017 +0.07(+0.90%)
Jan 13, 2005 7.623 7.718 7.623 7.718 13,045 +0.06(+0.85%)
Jan 12, 2005 7.847 7.857 7.598 7.653 13,045 -0.15(-1.92%)
Jan 11, 2005 7.807 7.822 7.718 7.803 14,651 -0.03(-0.38%)
Jan 10, 2005 7.862 7.867 7.812 7.832 35,926 +0.00(+0.06%)
Jan 07, 2005 7.867 7.867 7.822 7.827 14,250 -0.04(-0.51%)
Jan 06, 2005 7.932 7.932 7.867 7.867 31,510 -0.06(-0.75%)
Jan 05, 2005 7.922 7.947 7.917 7.927 55,394 +0.00(+0.06%)
Jan 04, 2005 7.917 7.947 7.917 7.922 23,281 +0.00(+0.06%)
Jan 03, 2005 7.812 7.917 7.788 7.917 13,647 +0.07(+0.95%)
Dec 31, 2004 7.862 7.902 7.778 7.842 8,028 -0.02(-0.32%)
Dec 30, 2004 7.837 7.872 7.773 7.867 9,232 +0.09(+1.15%)
Dec 29, 2004 7.847 7.922 7.773 7.778 17,862 -0.09(-1.20%)
Dec 28, 2004 7.967 7.972 7.738 7.872 63,422 -0.05(-0.63%)
Dec 27, 2004 7.822 7.927 7.758 7.922 35,324 +0.07(+0.95%)
Dec 23, 2004 7.837 7.887 7.733 7.847 35,524 +0.01(+0.13%)
Dec 22, 2004 7.703 7.842 7.703 7.837 14,049 +0.09(+1.22%)
Dec 21, 2004 7.673 7.788 7.668 7.743 29,302 +0.08(+1.11%)
Dec 20, 2004 7.568 7.688 7.568 7.658 41,947 +0.09(+1.19%)
Dec 17, 2004 7.454 7.568 7.454 7.568 29,302 +0.12(+1.67%)
Dec 16, 2004 7.449 7.449 7.349 7.444 29,704 -0.01(-0.20%)
Dec 15, 2004 7.399 7.464 7.349 7.459 63,824 +0.07(+0.94%)
Dec 14, 2004 7.394 7.394 7.329 7.389 10,235 +0.00(+0.00%)
Dec 13, 2004 7.399 7.399 7.264 7.389 52,183 -0.04(-0.60%)
Dec 10, 2004 7.349 7.434 7.324 7.434 27,496 +0.02(+0.27%)
Dec 09, 2004 7.414 7.414 7.374 7.414 10,637 +0.00(+0.07%)
Dec 08, 2004 7.394 7.434 7.389 7.409 4,816 +0.01(+0.20%)
Dec 07, 2004 7.399 7.434 7.369 7.394 19,267 -0.00(-0.07%)
Dec 06, 2004 7.225 7.399 7.195 7.399 38,936 +0.09(+1.30%)
Dec 03, 2004 7.394 7.394 7.284 7.304 15,052 -0.08(-1.15%)
Dec 02, 2004 7.399 7.399 7.319 7.389 14,852 -0.01(-0.13%)
Dec 01, 2004 7.419 7.449 7.230 7.399 12,644 -0.02(-0.27%)
Nov 30, 2004 7.354 7.419 7.319 7.419 14,651 +0.02(+0.27%)
Nov 29, 2004 7.404 7.419 7.349 7.399 39,338 -0.00(-0.07%)
Nov 26, 2004 7.374 7.424 7.374 7.404 9,031 +0.03(+0.41%)
Nov 24, 2004 7.349 7.379 7.249 7.374 42,750 +0.02(+0.34%)
Nov 23, 2004 7.220 7.349 7.175 7.349 36,729 +0.17(+2.43%)
Nov 22, 2004 7.175 7.225 7.140 7.175 38,133 -0.00(-0.07%)
Nov 19, 2004 7.100 7.180 7.090 7.180 21,475 +0.05(+0.77%)
Nov 18, 2004 7.299 7.304 7.125 7.125 47,767 -0.14(-1.99%)
Nov 17, 2004 7.334 7.334 7.259 7.269 23,883 -0.05(-0.75%)
Nov 16, 2004 7.374 7.399 7.215 7.324 49,574 -0.03(-0.47%)
Nov 15, 2004 7.404 7.419 7.239 7.359 44,556 -0.09(-1.20%)
Nov 12, 2004 7.259 7.449 7.205 7.449 33,919 +0.18(+2.54%)
Nov 11, 2004 7.175 7.264 7.150 7.264 28,299 +0.09(+1.32%)
Nov 10, 2004 7.234 7.239 7.065 7.170 53,588 -0.19(-2.57%)
Nov 09, 2004 7.274 7.359 7.225 7.359 41,947 +0.03(+0.48%)
Nov 08, 2004 7.369 7.414 7.249 7.324 23,883 +0.00(+0.07%)
Nov 05, 2004 7.264 7.454 7.225 7.319 47,968 +0.08(+1.17%)
Nov 04, 2004 7.259 7.259 7.185 7.234 26,493 -0.03(-0.48%)
Nov 03, 2004 7.200 7.269 7.190 7.269 21,676 +0.06(+0.90%)
Nov 02, 2004 7.175 7.205 7.125 7.205 19,066 +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.