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 (%)
Nov 30, 2005 7.603 7.623 7.598 7.618 13,447 +0.01(+0.20%)
Nov 29, 2005 7.638 7.648 7.599 7.603 6,623 -0.04(-0.59%)
Nov 28, 2005 7.648 7.648 7.573 7.648 35,123 +0.02(+0.33%)
Nov 25, 2005 7.613 7.623 7.598 7.623 3,411 +0.00(+0.07%)
Nov 23, 2005 7.623 7.623 7.578 7.618 3,010 -0.00(-0.07%)
Nov 22, 2005 7.623 7.623 7.509 7.623 17,059 -0.04(-0.58%)
Nov 21, 2005 7.643 7.668 7.573 7.668 17,461 +0.02(+0.33%)
Nov 18, 2005 7.603 7.643 7.578 7.643 7,626 +0.06(+0.85%)
Nov 17, 2005 7.528 7.663 7.528 7.578 14,852 +0.00(+0.07%)
Nov 16, 2005 7.573 7.588 7.573 7.573 12,042 -0.01(-0.20%)
Nov 15, 2005 7.633 7.598 7.573 7.588 27,897 -0.01(-0.13%)
Nov 14, 2005 7.578 7.623 7.573 7.598 12,243 +0.00(+0.00%)
Nov 11, 2005 7.578 7.648 7.578 7.598 6,422 -0.01(-0.12%)
Nov 10, 2005 7.528 7.608 7.474 7.608 49,975 +0.02(+0.32%)
Nov 09, 2005 7.598 7.668 7.578 7.583 23,081 +0.00(+0.07%)
Nov 08, 2005 7.578 7.623 7.578 7.578 8,228 -0.04(-0.52%)
Nov 07, 2005 7.573 7.618 7.573 7.618 9,232 +0.04(+0.59%)
Nov 04, 2005 7.573 7.588 7.573 7.573 14,250 -0.00(-0.07%)
Nov 03, 2005 7.578 7.603 7.578 7.578 15,253 +0.00(+0.00%)
Nov 02, 2005 7.618 7.618 7.578 7.578 7,225 -0.00(-0.07%)
Nov 01, 2005 7.638 7.638 7.548 7.583 7,626 -0.04(-0.52%)
Oct 31, 2005 7.643 7.643 7.573 7.623 34,521 +0.00(+0.00%)
Oct 28, 2005 7.598 7.623 7.593 7.623 3,411 +0.02(+0.33%)
Oct 27, 2005 7.623 7.633 7.573 7.598 7,626 +0.02(+0.33%)
Oct 26, 2005 7.598 7.598 7.573 7.573 10,035 -0.02(-0.33%)
Oct 25, 2005 7.583 7.608 7.573 7.598 7,626 +0.00(+0.07%)
Oct 24, 2005 7.633 7.633 7.588 7.593 7,626 -0.01(-0.20%)
Oct 21, 2005 7.633 7.638 7.608 7.608 7,225 -0.02(-0.33%)
Oct 20, 2005 7.573 7.638 7.573 7.633 3,010 +0.01(+0.13%)
Oct 19, 2005 7.608 7.643 7.583 7.623 5,820 -0.01(-0.20%)
Oct 18, 2005 7.598 7.638 7.573 7.638 26,693 +0.01(+0.20%)
Oct 17, 2005 7.633 7.648 7.593 7.623 7,024 -0.00(-0.02%)
Oct 14, 2005 7.588 7.668 7.563 7.625 12,042 +0.04(+0.48%)
Oct 13, 2005 7.628 7.628 7.568 7.588 16,859 -0.05(-0.72%)
Oct 12, 2005 7.623 7.678 7.623 7.643 16,056 +0.00(+0.00%)
Oct 11, 2005 7.628 7.713 7.628 7.643 5,419 -0.04(-0.58%)
Oct 10, 2005 7.698 7.698 7.628 7.688 13,246 -0.06(-0.77%)
Oct 07, 2005 7.768 7.773 7.703 7.748 4,214 +0.02(+0.26%)
Oct 06, 2005 7.773 7.817 7.723 7.728 15,454 -0.10(-1.27%)
Oct 05, 2005 7.922 7.922 7.827 7.827 10,637 -0.01(-0.19%)
Oct 04, 2005 7.877 7.967 7.803 7.842 23,683 -0.01(-0.13%)
Oct 03, 2005 7.887 7.887 7.693 7.852 19,669 -0.05(-0.63%)
Sep 30, 2005 7.907 7.907 7.857 7.902 11,239 +0.05(+0.63%)
Sep 29, 2005 7.937 7.942 7.852 7.852 18,264 -0.01(-0.13%)
Sep 28, 2005 7.822 7.947 7.822 7.862 17,862 -0.01(-0.13%)
Sep 27, 2005 7.947 7.957 7.842 7.872 19,468 -0.03(-0.38%)
Sep 26, 2005 7.812 7.907 7.693 7.902 21,876 +0.12(+1.54%)
Sep 23, 2005 7.783 7.872 7.723 7.783 14,450 -0.12(-1.58%)
Sep 22, 2005 7.887 7.907 7.887 7.907 4,816 -0.00(-0.06%)
Sep 21, 2005 7.872 7.922 7.872 7.912 7,225 +0.06(+0.76%)
Sep 20, 2005 7.822 7.922 7.822 7.852 11,038 +0.03(+0.38%)
Sep 19, 2005 7.778 7.822 7.673 7.822 74,461 +0.01(+0.09%)
Sep 16, 2005 7.922 8.007 7.723 7.815 45,359 -0.06(-0.72%)
Sep 15, 2005 8.032 8.032 7.822 7.872 12,845 -0.14(-1.80%)
Sep 14, 2005 8.072 8.091 7.897 8.017 15,253 -0.03(-0.37%)
Sep 13, 2005 8.072 8.136 8.047 8.047 9,232 -0.07(-0.92%)
Sep 12, 2005 8.196 8.196 8.032 8.121 22,478 -0.10(-1.21%)
Sep 09, 2005 8.096 8.221 8.047 8.221 44,757 +0.16(+2.04%)
Sep 08, 2005 8.007 8.057 7.972 8.057 9,834 +0.03(+0.43%)
Sep 07, 2005 7.827 8.121 7.798 8.022 27,496 +0.25(+3.21%)
Sep 06, 2005 7.768 7.798 7.748 7.773 9,232 +0.00(+0.00%)
Sep 02, 2005 7.738 7.783 7.723 7.773 15,654 +0.03(+0.45%)
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.