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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.