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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.653 7.704 7.466 7.572 70,274 -0.03(-0.33%)
Feb 25, 2005 7.790 7.825 7.577 7.598 28,307 -0.16(-2.02%)
Feb 24, 2005 7.830 7.830 7.709 7.754 9,501 -0.06(-0.78%)
Feb 23, 2005 7.825 7.825 7.739 7.815 34,444 +0.02(+0.26%)
Feb 22, 2005 8.083 8.113 7.739 7.795 53,646 -0.30(-3.74%)
Feb 18, 2005 8.163 8.163 8.088 8.098 14,648 -0.08(-0.93%)
Feb 17, 2005 8.158 8.204 8.143 8.174 13,263 -0.04(-0.43%)
Feb 16, 2005 8.168 8.234 8.158 8.209 15,836 +0.04(+0.49%)
Feb 15, 2005 8.158 8.174 8.062 8.168 17,618 +0.01(+0.06%)
Feb 14, 2005 8.184 8.184 7.982 8.163 28,505 +0.01(+0.06%)
Feb 11, 2005 8.184 8.184 7.971 8.158 14,648 -0.13(-1.52%)
Feb 10, 2005 8.411 8.411 8.209 8.285 33,850 -0.15(-1.80%)
Feb 09, 2005 8.360 8.436 8.315 8.436 47,113 +0.18(+2.17%)
Feb 08, 2005 8.219 8.335 8.204 8.257 47,509 +0.01(+0.16%)
Feb 07, 2005 8.234 8.244 8.204 8.244 5,542 +0.04(+0.43%)
Feb 04, 2005 8.083 8.209 8.027 8.209 37,809 +0.12(+1.50%)
Feb 03, 2005 8.027 8.123 7.992 8.088 22,369 +0.06(+0.76%)
Feb 02, 2005 7.971 8.027 7.926 8.027 18,607 +0.13(+1.66%)
Feb 01, 2005 7.901 7.901 7.830 7.896 71,660 +0.02(+0.19%)
Jan 31, 2005 7.941 7.941 7.881 7.881 13,658 -0.04(-0.51%)
Jan 28, 2005 7.941 7.941 7.911 7.921 5,344 -0.03(-0.38%)
Jan 27, 2005 7.936 7.987 7.936 7.951 8,512 +0.02(+0.19%)
Jan 26, 2005 7.906 7.936 7.896 7.936 10,095 +0.04(+0.45%)
Jan 25, 2005 7.961 7.966 7.891 7.901 5,938 -0.09(-1.08%)
Jan 24, 2005 7.982 7.987 7.931 7.987 9,105 +0.01(+0.06%)
Jan 21, 2005 7.956 7.982 7.956 7.982 6,928 +0.06(+0.77%)
Jan 20, 2005 7.931 7.956 7.891 7.921 11,481 -0.04(-0.51%)
Jan 19, 2005 7.886 7.976 7.881 7.961 10,293 +0.08(+0.96%)
Jan 18, 2005 7.875 7.886 7.800 7.886 12,867 -0.01(-0.13%)
Jan 14, 2005 7.860 7.906 7.840 7.896 4,948 +0.07(+0.90%)
Jan 13, 2005 7.729 7.825 7.729 7.825 12,867 +0.07(+0.85%)
Jan 12, 2005 7.956 7.966 7.704 7.759 12,867 -0.15(-1.92%)
Jan 11, 2005 7.916 7.931 7.825 7.911 14,450 -0.03(-0.38%)
Jan 10, 2005 7.971 7.976 7.921 7.941 35,434 +0.01(+0.06%)
Jan 07, 2005 7.976 7.976 7.931 7.936 14,054 -0.04(-0.51%)
Jan 06, 2005 8.042 8.042 7.976 7.976 31,079 -0.06(-0.75%)
Jan 05, 2005 8.032 8.057 8.027 8.037 54,635 +0.01(+0.06%)
Jan 04, 2005 8.027 8.057 8.027 8.032 22,962 +0.01(+0.06%)
Jan 03, 2005 7.921 8.027 7.896 8.027 13,461 +0.08(+0.95%)
Dec 31, 2004 7.971 8.012 7.886 7.951 7,918 -0.03(-0.32%)
Dec 30, 2004 7.946 7.982 7.881 7.976 9,105 +0.09(+1.15%)
Dec 29, 2004 7.956 8.032 7.881 7.886 17,618 -0.10(-1.20%)
Dec 28, 2004 8.078 8.083 7.845 7.982 62,554 -0.05(-0.63%)
Dec 27, 2004 7.931 8.037 7.865 8.032 34,840 +0.08(+0.95%)
Dec 23, 2004 7.946 7.997 7.840 7.956 35,038 +0.01(+0.13%)
Dec 22, 2004 7.810 7.951 7.810 7.946 13,856 +0.10(+1.22%)
Dec 21, 2004 7.779 7.896 7.774 7.850 28,901 +0.09(+1.11%)
Dec 20, 2004 7.673 7.795 7.673 7.764 41,372 +0.09(+1.19%)
Dec 17, 2004 7.557 7.673 7.557 7.673 28,901 +0.13(+1.67%)
Dec 16, 2004 7.552 7.552 7.451 7.547 29,297 -0.02(-0.20%)
Dec 15, 2004 7.502 7.567 7.451 7.562 62,950 +0.07(+0.94%)
Dec 14, 2004 7.497 7.497 7.431 7.492 10,095 +0.00(+0.00%)
Dec 13, 2004 7.502 7.502 7.365 7.492 51,468 -0.05(-0.60%)
Dec 10, 2004 7.451 7.537 7.426 7.537 27,120 +0.02(+0.27%)
Dec 09, 2004 7.517 7.517 7.476 7.517 10,491 +0.01(+0.07%)
Dec 08, 2004 7.497 7.537 7.492 7.512 4,750 +0.02(+0.20%)
Dec 07, 2004 7.502 7.537 7.471 7.497 19,003 -0.01(-0.07%)
Dec 06, 2004 7.325 7.502 7.295 7.502 38,403 +0.10(+1.30%)
Dec 03, 2004 7.497 7.497 7.385 7.406 14,846 -0.09(-1.15%)
Dec 02, 2004 7.502 7.502 7.421 7.492 14,648 -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.