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

Umh Properties (NY: UMH )

15.17 -0.88 (-5.48%)
Streaming Delayed Price Updated: 3:12 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 (%)
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%)
Oct 03, 2005 7.997 7.997 7.800 7.961 19,399 -0.05(-0.63%)
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%)
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.