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 (%)
Aug 31, 2005 7.726 7.746 7.676 7.746 6,419 -0.00(-0.06%)
Aug 30, 2005 7.726 7.771 7.676 7.751 12,037 +0.00(+0.00%)
Aug 29, 2005 7.681 7.776 7.656 7.751 36,312 +0.05(+0.71%)
Aug 26, 2005 7.676 7.701 7.676 7.696 12,639 +0.01(+0.19%)
Aug 25, 2005 7.701 7.701 7.676 7.681 10,632 +0.00(+0.00%)
Aug 24, 2005 7.676 7.701 7.676 7.681 11,636 +0.00(+0.00%)
Aug 23, 2005 7.676 7.701 7.676 7.681 25,679 +0.00(+0.07%)
Aug 22, 2005 7.701 7.706 7.651 7.676 11,836 -0.04(-0.58%)
Aug 19, 2005 7.746 7.746 7.676 7.721 4,614 -0.05(-0.64%)
Aug 18, 2005 7.681 7.776 7.676 7.771 49,152 +0.07(+0.91%)
Aug 17, 2005 7.751 7.766 7.681 7.701 9,429 -0.05(-0.71%)
Aug 16, 2005 7.716 7.756 7.681 7.756 9,830 +0.04(+0.52%)
Aug 15, 2005 7.726 7.766 7.701 7.716 14,244 -0.08(-1.09%)
Aug 12, 2005 7.706 7.801 7.676 7.801 10,432 +0.10(+1.29%)
Aug 11, 2005 7.701 7.701 7.626 7.701 33,503 -0.19(-2.40%)
Aug 10, 2005 8.075 8.080 7.861 7.891 22,068 -0.23(-2.88%)
Aug 09, 2005 8.045 8.125 8.025 8.125 24,877 +0.06(+0.80%)
Aug 08, 2005 8.080 8.125 7.975 8.060 48,750 -0.02(-0.31%)
Aug 05, 2005 8.200 8.200 8.025 8.085 32,701 -0.13(-1.58%)
Aug 04, 2005 8.120 8.219 8.070 8.214 15,849 +0.12(+1.48%)
Aug 03, 2005 8.020 8.135 8.010 8.095 23,071 +0.07(+0.93%)
Aug 02, 2005 8.025 8.040 7.980 8.020 20,262 +0.02(+0.25%)
Aug 01, 2005 7.751 8.025 7.751 8.000 35,108 +0.25(+3.28%)
Jul 29, 2005 7.671 7.751 7.671 7.746 27,685 +0.07(+0.97%)
Jul 28, 2005 7.661 7.671 7.576 7.671 7,422 -0.00(-0.06%)
Jul 27, 2005 7.576 7.676 7.552 7.676 28,688 +0.07(+0.92%)
Jul 26, 2005 7.542 7.621 7.542 7.606 11,034 +0.07(+0.93%)
Jul 25, 2005 7.477 7.547 7.477 7.537 13,642 +0.02(+0.27%)
Jul 22, 2005 7.537 7.552 7.517 7.517 11,435 -0.02(-0.33%)
Jul 21, 2005 7.502 7.542 7.491 7.542 9,830 +0.03(+0.40%)
Jul 20, 2005 7.507 7.527 7.467 7.512 23,472 -0.01(-0.20%)
Jul 19, 2005 7.527 7.527 7.472 7.527 11,636 +0.00(+0.00%)
Jul 18, 2005 7.502 7.537 7.462 7.527 20,463 +0.02(+0.33%)
Jul 15, 2005 7.527 7.527 7.462 7.502 4,213 -0.05(-0.66%)
Jul 14, 2005 7.547 7.552 7.467 7.552 25,278 +0.00(+0.00%)
Jul 13, 2005 7.507 7.552 7.507 7.552 30,293 +0.03(+0.46%)
Jul 12, 2005 7.452 7.527 7.452 7.517 25,478 +0.04(+0.53%)
Jul 11, 2005 7.447 7.576 7.437 7.477 60,788 +0.05(+0.67%)
Jul 08, 2005 7.502 7.507 7.407 7.427 29,090 -0.07(-0.93%)
Jul 07, 2005 7.477 7.566 7.467 7.497 35,911 +0.02(+0.27%)
Jul 06, 2005 7.522 7.537 7.377 7.477 52,362 -0.04(-0.60%)
Jul 05, 2005 7.502 7.542 7.492 7.522 12,438 +0.02(+0.27%)
Jul 01, 2005 7.502 7.566 7.492 7.502 36,513 +0.01(+0.13%)
Jun 30, 2005 7.502 7.522 7.492 7.492 14,645 -0.02(-0.33%)
Jun 29, 2005 7.542 7.571 7.517 7.517 35,309 -0.03(-0.40%)
Jun 28, 2005 7.557 7.596 7.502 7.547 33,503 -0.01(-0.13%)
Jun 27, 2005 7.522 7.601 7.517 7.557 23,272 -0.00(-0.07%)
Jun 24, 2005 7.552 7.626 7.532 7.562 30,494 +0.01(+0.13%)
Jun 23, 2005 7.626 7.676 7.552 7.552 33,503 -0.05(-0.66%)
Jun 22, 2005 7.626 7.661 7.571 7.601 29,691 -0.04(-0.52%)
Jun 21, 2005 7.696 7.696 7.626 7.641 14,645 -0.05(-0.71%)
Jun 20, 2005 7.746 7.751 7.626 7.696 22,469 -0.02(-0.32%)
Jun 17, 2005 7.696 7.751 7.681 7.721 15,247 +0.00(+0.00%)
Jun 16, 2005 7.676 7.721 7.601 7.721 39,121 +0.09(+1.24%)
Jun 15, 2005 7.646 7.646 7.562 7.626 35,911 +0.00(+0.00%)
Jun 14, 2005 7.631 7.646 7.552 7.626 23,673 -0.03(-0.39%)
Jun 13, 2005 7.656 7.656 7.562 7.656 24,275 +0.02(+0.26%)
Jun 10, 2005 7.626 7.651 7.497 7.636 30,093 +0.02(+0.26%)
Jun 09, 2005 7.477 7.701 7.477 7.616 28,086 +0.11(+1.53%)
Jun 08, 2005 7.562 7.571 7.427 7.502 29,691 -0.05(-0.66%)
Jun 07, 2005 7.517 7.562 7.477 7.552 46,945 +0.02(+0.33%)
Jun 06, 2005 7.576 7.576 7.477 7.527 23,272 -0.05(-0.66%)
Jun 03, 2005 7.576 7.651 7.552 7.576 17,253 +0.00(+0.00%)
Jun 02, 2005 7.547 7.576 7.447 7.576 19,059 +0.02(+0.33%)
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.