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 (%)
Sep 30, 2005 8.017 8.017 7.966 8.012 11,085 +0.05(+0.63%)
Sep 29, 2005 8.047 8.052 7.961 7.961 18,014 -0.01(-0.13%)
Sep 28, 2005 7.931 8.057 7.931 7.971 17,618 -0.01(-0.13%)
Sep 27, 2005 8.057 8.067 7.951 7.982 19,201 -0.03(-0.38%)
Sep 26, 2005 7.921 8.017 7.800 8.012 21,577 +0.12(+1.54%)
Sep 23, 2005 7.891 7.982 7.830 7.891 14,252 -0.13(-1.58%)
Sep 22, 2005 7.997 8.017 7.997 8.017 4,750 -0.01(-0.06%)
Sep 21, 2005 7.982 8.032 7.982 8.022 7,126 +0.06(+0.76%)
Sep 20, 2005 7.931 8.032 7.931 7.961 10,887 +0.03(+0.38%)
Sep 19, 2005 7.886 7.931 7.779 7.931 73,441 +0.01(+0.09%)
Sep 16, 2005 8.032 8.118 7.830 7.924 44,738 -0.06(-0.72%)
Sep 15, 2005 8.143 8.143 7.931 7.982 12,669 -0.15(-1.80%)
Sep 14, 2005 8.184 8.204 8.007 8.128 15,044 -0.03(-0.37%)
Sep 13, 2005 8.184 8.249 8.158 8.158 9,105 -0.08(-0.92%)
Sep 12, 2005 8.310 8.310 8.143 8.234 22,171 -0.10(-1.21%)
Sep 09, 2005 8.209 8.335 8.158 8.335 44,144 +0.17(+2.04%)
Sep 08, 2005 8.118 8.168 8.083 8.168 9,699 +0.04(+0.43%)
Sep 07, 2005 7.936 8.234 7.906 8.133 27,120 +0.25(+3.21%)
Sep 06, 2005 7.875 7.906 7.855 7.881 9,105 +0.00(+0.00%)
Sep 02, 2005 7.845 7.891 7.830 7.881 15,440 +0.04(+0.45%)
Sep 01, 2005 7.800 7.845 7.785 7.845 2,969 -0.01(-0.06%)
Aug 31, 2005 7.830 7.850 7.779 7.850 6,334 -0.01(-0.06%)
Aug 30, 2005 7.830 7.875 7.779 7.855 11,877 +0.00(+0.00%)
Aug 29, 2005 7.785 7.881 7.759 7.855 35,830 +0.06(+0.71%)
Aug 26, 2005 7.779 7.805 7.779 7.800 12,471 +0.02(+0.19%)
Aug 25, 2005 7.805 7.805 7.779 7.785 10,491 +0.00(+0.00%)
Aug 24, 2005 7.779 7.805 7.779 7.785 11,481 +0.00(+0.00%)
Aug 23, 2005 7.779 7.805 7.779 7.785 25,338 +0.01(+0.06%)
Aug 22, 2005 7.805 7.810 7.754 7.779 11,679 -0.05(-0.58%)
Aug 19, 2005 7.850 7.850 7.779 7.825 4,552 -0.05(-0.64%)
Aug 18, 2005 7.785 7.881 7.779 7.875 48,499 +0.07(+0.91%)
Aug 17, 2005 7.855 7.870 7.785 7.805 9,303 -0.06(-0.71%)
Aug 16, 2005 7.820 7.860 7.785 7.860 9,699 +0.04(+0.52%)
Aug 15, 2005 7.830 7.870 7.805 7.820 14,054 -0.09(-1.09%)
Aug 12, 2005 7.810 7.906 7.779 7.906 10,293 +0.10(+1.29%)
Aug 11, 2005 7.805 7.805 7.729 7.805 33,058 -0.19(-2.40%)
Aug 10, 2005 8.184 8.189 7.966 7.997 21,775 -0.24(-2.88%)
Aug 09, 2005 8.153 8.234 8.133 8.234 24,546 +0.07(+0.80%)
Aug 08, 2005 8.189 8.234 8.083 8.168 48,103 -0.03(-0.31%)
Aug 05, 2005 8.310 8.310 8.133 8.194 32,266 -0.13(-1.58%)
Aug 04, 2005 8.229 8.330 8.179 8.325 15,638 +0.12(+1.48%)
Aug 03, 2005 8.128 8.244 8.118 8.204 22,764 +0.08(+0.93%)
Aug 02, 2005 8.133 8.148 8.088 8.128 19,993 +0.02(+0.25%)
Aug 01, 2005 7.855 8.133 7.855 8.108 34,642 +0.26(+3.28%)
Jul 29, 2005 7.774 7.855 7.774 7.850 27,317 +0.08(+0.97%)
Jul 28, 2005 7.764 7.774 7.678 7.774 7,324 -0.01(-0.06%)
Jul 27, 2005 7.678 7.779 7.653 7.779 28,307 +0.07(+0.92%)
Jul 26, 2005 7.643 7.724 7.643 7.709 10,887 +0.07(+0.93%)
Jul 25, 2005 7.577 7.648 7.577 7.638 13,461 +0.02(+0.27%)
Jul 22, 2005 7.638 7.653 7.618 7.618 11,283 -0.03(-0.33%)
Jul 21, 2005 7.603 7.643 7.592 7.643 9,699 +0.03(+0.40%)
Jul 20, 2005 7.608 7.628 7.567 7.613 23,160 -0.02(-0.20%)
Jul 19, 2005 7.628 7.628 7.572 7.628 11,481 +0.00(+0.00%)
Jul 18, 2005 7.603 7.638 7.562 7.628 20,191 +0.03(+0.33%)
Jul 15, 2005 7.628 7.628 7.562 7.603 4,157 -0.05(-0.66%)
Jul 14, 2005 7.648 7.653 7.567 7.653 24,942 +0.00(+0.00%)
Jul 13, 2005 7.608 7.653 7.608 7.653 29,891 +0.04(+0.46%)
Jul 12, 2005 7.552 7.628 7.552 7.618 25,140 +0.04(+0.53%)
Jul 11, 2005 7.547 7.678 7.537 7.577 59,980 +0.05(+0.67%)
Jul 08, 2005 7.603 7.608 7.507 7.527 28,703 -0.07(-0.93%)
Jul 07, 2005 7.577 7.668 7.567 7.598 35,434 +0.02(+0.27%)
Jul 06, 2005 7.623 7.638 7.476 7.577 51,666 -0.05(-0.60%)
Jul 05, 2005 7.603 7.643 7.593 7.623 12,273 +0.02(+0.27%)
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.