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 7.723 7.743 7.673 7.743 6,422 -0.00(-0.06%)
Aug 30, 2005 7.723 7.768 7.673 7.748 12,042 +0.00(+0.00%)
Aug 29, 2005 7.678 7.773 7.653 7.748 36,327 +0.05(+0.71%)
Aug 26, 2005 7.673 7.698 7.673 7.693 12,644 +0.01(+0.19%)
Aug 25, 2005 7.698 7.698 7.673 7.678 10,637 +0.00(+0.00%)
Aug 24, 2005 7.673 7.698 7.673 7.678 11,640 +0.00(+0.00%)
Aug 23, 2005 7.673 7.698 7.673 7.678 25,690 +0.00(+0.07%)
Aug 22, 2005 7.698 7.703 7.648 7.673 11,841 -0.04(-0.58%)
Aug 19, 2005 7.743 7.743 7.673 7.718 4,616 -0.05(-0.64%)
Aug 18, 2005 7.678 7.773 7.673 7.768 49,172 +0.07(+0.91%)
Aug 17, 2005 7.748 7.763 7.678 7.698 9,433 -0.05(-0.71%)
Aug 16, 2005 7.713 7.753 7.678 7.753 9,834 +0.04(+0.52%)
Aug 15, 2005 7.723 7.763 7.698 7.713 14,250 -0.08(-1.09%)
Aug 12, 2005 7.703 7.798 7.673 7.798 10,436 +0.10(+1.29%)
Aug 11, 2005 7.698 7.698 7.623 7.698 33,517 -0.19(-2.40%)
Aug 10, 2005 8.072 8.077 7.857 7.887 22,077 -0.23(-2.88%)
Aug 09, 2005 8.042 8.121 8.022 8.121 24,887 +0.06(+0.80%)
Aug 08, 2005 8.077 8.121 7.972 8.057 48,771 -0.02(-0.31%)
Aug 05, 2005 8.196 8.196 8.022 8.082 32,714 -0.13(-1.58%)
Aug 04, 2005 8.116 8.216 8.067 8.211 15,855 +0.12(+1.48%)
Aug 03, 2005 8.017 8.131 8.007 8.091 23,081 +0.07(+0.93%)
Aug 02, 2005 8.022 8.037 7.977 8.017 20,271 +0.02(+0.25%)
Aug 01, 2005 7.748 8.022 7.748 7.997 35,123 +0.25(+3.28%)
Jul 29, 2005 7.668 7.748 7.668 7.743 27,697 +0.07(+0.97%)
Jul 28, 2005 7.658 7.668 7.573 7.668 7,426 -0.00(-0.06%)
Jul 27, 2005 7.573 7.673 7.548 7.673 28,700 +0.07(+0.92%)
Jul 26, 2005 7.538 7.618 7.538 7.603 11,038 +0.07(+0.93%)
Jul 25, 2005 7.474 7.543 7.474 7.533 13,647 +0.02(+0.27%)
Jul 22, 2005 7.533 7.548 7.514 7.514 11,440 -0.02(-0.33%)
Jul 21, 2005 7.499 7.538 7.488 7.538 9,834 +0.03(+0.40%)
Jul 20, 2005 7.504 7.523 7.464 7.509 23,482 -0.01(-0.20%)
Jul 19, 2005 7.523 7.523 7.469 7.523 11,640 +0.00(+0.00%)
Jul 18, 2005 7.499 7.533 7.459 7.523 20,471 +0.02(+0.33%)
Jul 15, 2005 7.523 7.523 7.459 7.499 4,214 -0.05(-0.66%)
Jul 14, 2005 7.543 7.548 7.464 7.548 25,288 +0.00(+0.00%)
Jul 13, 2005 7.504 7.548 7.504 7.548 30,306 +0.03(+0.46%)
Jul 12, 2005 7.449 7.523 7.449 7.514 25,489 +0.04(+0.53%)
Jul 11, 2005 7.444 7.573 7.434 7.474 60,813 +0.05(+0.67%)
Jul 08, 2005 7.499 7.504 7.404 7.424 29,102 -0.07(-0.93%)
Jul 07, 2005 7.474 7.563 7.464 7.494 35,926 +0.02(+0.27%)
Jul 06, 2005 7.519 7.533 7.374 7.474 52,384 -0.04(-0.60%)
Jul 05, 2005 7.499 7.538 7.489 7.519 12,443 +0.02(+0.27%)
Jul 01, 2005 7.499 7.563 7.489 7.499 36,528 +0.01(+0.13%)
Jun 30, 2005 7.499 7.519 7.489 7.489 14,651 -0.02(-0.33%)
Jun 29, 2005 7.538 7.568 7.514 7.514 35,324 -0.03(-0.40%)
Jun 28, 2005 7.553 7.593 7.499 7.543 33,517 -0.01(-0.13%)
Jun 27, 2005 7.519 7.598 7.514 7.553 23,281 -0.00(-0.07%)
Jun 24, 2005 7.548 7.623 7.528 7.558 30,507 +0.01(+0.13%)
Jun 23, 2005 7.623 7.673 7.548 7.548 33,517 -0.05(-0.66%)
Jun 22, 2005 7.623 7.658 7.568 7.598 29,704 -0.04(-0.52%)
Jun 21, 2005 7.693 7.693 7.623 7.638 14,651 -0.05(-0.71%)
Jun 20, 2005 7.743 7.748 7.623 7.693 22,478 -0.02(-0.32%)
Jun 17, 2005 7.693 7.748 7.678 7.718 15,253 +0.00(+0.00%)
Jun 16, 2005 7.673 7.718 7.598 7.718 39,137 +0.09(+1.24%)
Jun 15, 2005 7.643 7.643 7.558 7.623 35,926 +0.00(+0.00%)
Jun 14, 2005 7.628 7.643 7.548 7.623 23,683 -0.03(-0.39%)
Jun 13, 2005 7.653 7.653 7.558 7.653 24,285 +0.02(+0.26%)
Jun 10, 2005 7.623 7.648 7.494 7.633 30,105 +0.02(+0.26%)
Jun 09, 2005 7.474 7.698 7.474 7.613 28,098 +0.11(+1.53%)
Jun 08, 2005 7.558 7.568 7.424 7.499 29,704 -0.05(-0.66%)
Jun 07, 2005 7.514 7.558 7.474 7.548 46,964 +0.02(+0.33%)
Jun 06, 2005 7.573 7.573 7.474 7.523 23,281 -0.05(-0.66%)
Jun 03, 2005 7.573 7.648 7.548 7.573 17,260 +0.00(+0.00%)
Jun 02, 2005 7.543 7.573 7.444 7.573 19,066 +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.