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

Umh Properties (NY: UMH )

15.33 -0.72 (-4.49%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 30, 2005 7.875 8.032 7.870 8.032 19,201 +0.19(+2.45%)
Dec 29, 2005 7.855 7.906 7.835 7.840 29,495 +0.01(+0.06%)
Dec 28, 2005 7.951 7.951 7.734 7.835 11,481 -0.12(-1.46%)
Dec 27, 2005 7.744 7.951 7.678 7.951 12,669 +0.21(+2.74%)
Dec 23, 2005 7.754 7.779 7.739 7.739 12,075 +0.02(+0.26%)
Dec 22, 2005 7.678 7.749 7.603 7.719 12,075 +0.05(+0.60%)
Dec 21, 2005 7.648 7.704 7.648 7.673 10,095 -0.04(-0.46%)
Dec 20, 2005 7.678 7.754 7.678 7.709 9,501 +0.01(+0.07%)
Dec 19, 2005 7.764 7.774 7.678 7.704 18,211 -0.07(-0.91%)
Dec 16, 2005 7.709 7.774 7.684 7.774 37,215 +0.09(+1.18%)
Dec 15, 2005 7.704 7.704 7.678 7.684 12,273 -0.03(-0.39%)
Dec 14, 2005 7.684 7.719 7.678 7.714 12,075 +0.03(+0.39%)
Dec 13, 2005 7.729 7.729 7.684 7.684 19,201 -0.03(-0.33%)
Dec 12, 2005 7.714 7.729 7.678 7.709 14,252 +0.03(+0.39%)
Dec 09, 2005 7.684 7.729 7.678 7.678 10,887 -0.01(-0.13%)
Dec 08, 2005 7.729 7.749 7.689 7.689 1,979 -0.07(-0.85%)
Dec 07, 2005 7.729 7.754 7.678 7.754 10,095 +0.05(+0.66%)
Dec 06, 2005 7.704 7.729 7.678 7.704 8,512 -0.05(-0.65%)
Dec 05, 2005 7.719 7.754 7.678 7.754 20,785 +0.07(+0.85%)
Dec 02, 2005 7.744 7.764 7.689 7.689 3,563 -0.07(-0.90%)
Dec 01, 2005 7.744 7.779 7.709 7.759 29,297 +0.04(+0.46%)
Nov 30, 2005 7.709 7.729 7.704 7.724 13,263 +0.02(+0.20%)
Nov 29, 2005 7.744 7.754 7.704 7.709 6,532 -0.05(-0.59%)
Nov 28, 2005 7.754 7.754 7.678 7.754 34,642 +0.03(+0.33%)
Nov 25, 2005 7.719 7.729 7.704 7.729 3,365 +0.01(+0.07%)
Nov 23, 2005 7.729 7.729 7.684 7.724 2,969 -0.01(-0.07%)
Nov 22, 2005 7.729 7.729 7.613 7.729 16,826 -0.05(-0.58%)
Nov 21, 2005 7.749 7.774 7.678 7.774 17,222 +0.03(+0.33%)
Nov 18, 2005 7.709 7.749 7.684 7.749 7,522 +0.07(+0.85%)
Nov 17, 2005 7.633 7.769 7.633 7.684 14,648 +0.01(+0.07%)
Nov 16, 2005 7.678 7.694 7.678 7.678 11,877 -0.02(-0.20%)
Nov 15, 2005 7.739 7.704 7.678 7.694 27,515 -0.01(-0.13%)
Nov 14, 2005 7.684 7.729 7.678 7.704 12,075 +0.00(+0.00%)
Nov 11, 2005 7.684 7.754 7.684 7.704 6,334 -0.01(-0.12%)
Nov 10, 2005 7.633 7.714 7.577 7.713 49,291 +0.02(+0.32%)
Nov 09, 2005 7.704 7.774 7.684 7.689 22,764 +0.01(+0.07%)
Nov 08, 2005 7.684 7.729 7.684 7.684 8,116 -0.04(-0.52%)
Nov 07, 2005 7.678 7.724 7.678 7.724 9,105 +0.05(+0.59%)
Nov 04, 2005 7.678 7.694 7.678 7.678 14,054 -0.01(-0.07%)
Nov 03, 2005 7.684 7.709 7.684 7.684 15,044 +0.00(+0.00%)
Nov 02, 2005 7.724 7.724 7.684 7.684 7,126 -0.01(-0.07%)
Nov 01, 2005 7.744 7.744 7.653 7.689 7,522 -0.04(-0.52%)
Oct 31, 2005 7.749 7.749 7.678 7.729 34,048 +0.00(+0.00%)
Oct 28, 2005 7.704 7.729 7.699 7.729 3,365 +0.03(+0.33%)
Oct 27, 2005 7.729 7.739 7.678 7.704 7,522 +0.03(+0.33%)
Oct 26, 2005 7.704 7.704 7.678 7.678 9,897 -0.03(-0.33%)
Oct 25, 2005 7.689 7.714 7.678 7.704 7,522 +0.01(+0.07%)
Oct 24, 2005 7.739 7.739 7.694 7.699 7,522 -0.02(-0.20%)
Oct 21, 2005 7.739 7.744 7.714 7.714 7,126 -0.03(-0.33%)
Oct 20, 2005 7.678 7.744 7.678 7.739 2,969 +0.01(+0.13%)
Oct 19, 2005 7.714 7.749 7.689 7.729 5,740 -0.02(-0.20%)
Oct 18, 2005 7.704 7.744 7.678 7.744 26,328 +0.02(+0.20%)
Oct 17, 2005 7.739 7.754 7.699 7.729 6,928 -0.00(-0.02%)
Oct 14, 2005 7.694 7.774 7.668 7.730 11,877 +0.04(+0.48%)
Oct 13, 2005 7.734 7.734 7.673 7.694 16,628 -0.06(-0.72%)
Oct 12, 2005 7.729 7.785 7.729 7.749 15,836 +0.00(+0.00%)
Oct 11, 2005 7.734 7.820 7.734 7.749 5,344 -0.05(-0.58%)
Oct 10, 2005 7.805 7.805 7.734 7.795 13,065 -0.06(-0.77%)
Oct 07, 2005 7.875 7.881 7.810 7.855 4,157 +0.02(+0.26%)
Oct 06, 2005 7.881 7.926 7.830 7.835 15,242 -0.10(-1.27%)
Oct 05, 2005 8.032 8.032 7.936 7.936 10,491 -0.02(-0.19%)
Oct 04, 2005 7.987 8.078 7.911 7.951 23,358 -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.