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 (%)
Sep 30, 2005 8.020 8.020 7.970 8.015 11,080 +0.05(+0.63%)
Sep 29, 2005 8.051 8.056 7.965 7.965 18,006 -0.01(-0.13%)
Sep 28, 2005 7.934 8.061 7.934 7.975 17,610 -0.01(-0.13%)
Sep 27, 2005 8.061 8.071 7.955 7.985 19,193 -0.03(-0.38%)
Sep 26, 2005 7.924 8.020 7.803 8.015 21,568 +0.12(+1.54%)
Sep 23, 2005 7.894 7.985 7.833 7.894 14,246 -0.13(-1.58%)
Sep 22, 2005 8.000 8.020 8.000 8.020 4,748 -0.01(-0.06%)
Sep 21, 2005 7.985 8.035 7.985 8.025 7,123 +0.06(+0.76%)
Sep 20, 2005 7.934 8.035 7.934 7.965 10,883 +0.03(+0.38%)
Sep 19, 2005 7.889 7.934 7.783 7.934 73,411 +0.01(+0.09%)
Sep 16, 2005 8.035 8.121 7.833 7.927 44,719 -0.06(-0.72%)
Sep 15, 2005 8.147 8.147 7.934 7.985 12,663 -0.15(-1.80%)
Sep 14, 2005 8.187 8.207 8.010 8.131 15,038 -0.03(-0.37%)
Sep 13, 2005 8.187 8.253 8.162 8.162 9,102 -0.08(-0.92%)
Sep 12, 2005 8.313 8.313 8.147 8.238 22,161 -0.10(-1.21%)
Sep 09, 2005 8.212 8.339 8.162 8.339 44,125 +0.17(+2.04%)
Sep 08, 2005 8.121 8.172 8.086 8.172 9,695 +0.04(+0.43%)
Sep 07, 2005 7.939 8.238 7.909 8.136 27,108 +0.25(+3.21%)
Sep 06, 2005 7.879 7.909 7.859 7.884 9,102 +0.00(+0.00%)
Sep 02, 2005 7.848 7.894 7.833 7.884 15,434 +0.04(+0.45%)
Sep 01, 2005 7.803 7.848 7.788 7.848 2,968 -0.01(-0.06%)
Aug 31, 2005 7.833 7.853 7.783 7.853 6,331 -0.01(-0.06%)
Aug 30, 2005 7.833 7.879 7.783 7.859 11,872 +0.00(+0.00%)
Aug 29, 2005 7.788 7.884 7.763 7.859 35,815 +0.06(+0.71%)
Aug 26, 2005 7.783 7.808 7.783 7.803 12,466 +0.02(+0.19%)
Aug 25, 2005 7.808 7.808 7.783 7.788 10,487 +0.00(+0.00%)
Aug 24, 2005 7.783 7.808 7.783 7.788 11,476 +0.00(+0.00%)
Aug 23, 2005 7.783 7.808 7.783 7.788 25,327 +0.01(+0.06%)
Aug 22, 2005 7.808 7.813 7.757 7.783 11,674 -0.05(-0.58%)
Aug 19, 2005 7.853 7.853 7.783 7.828 4,551 -0.05(-0.64%)
Aug 18, 2005 7.788 7.884 7.783 7.879 48,479 +0.07(+0.91%)
Aug 17, 2005 7.859 7.874 7.788 7.808 9,300 -0.06(-0.71%)
Aug 16, 2005 7.823 7.864 7.788 7.864 9,695 +0.04(+0.52%)
Aug 15, 2005 7.833 7.874 7.808 7.823 14,049 -0.09(-1.09%)
Aug 12, 2005 7.813 7.909 7.783 7.909 10,289 +0.10(+1.29%)
Aug 11, 2005 7.808 7.808 7.732 7.808 33,044 -0.19(-2.40%)
Aug 10, 2005 8.187 8.192 7.970 8.000 21,766 -0.24(-2.88%)
Aug 09, 2005 8.157 8.238 8.136 8.238 24,536 +0.07(+0.80%)
Aug 08, 2005 8.192 8.238 8.086 8.172 48,083 -0.03(-0.31%)
Aug 05, 2005 8.313 8.313 8.136 8.197 32,253 -0.13(-1.58%)
Aug 04, 2005 8.233 8.334 8.182 8.329 15,632 +0.12(+1.48%)
Aug 03, 2005 8.131 8.248 8.121 8.207 22,755 +0.08(+0.93%)
Aug 02, 2005 8.136 8.152 8.091 8.131 19,985 +0.02(+0.25%)
Aug 01, 2005 7.859 8.136 7.859 8.111 34,627 +0.26(+3.28%)
Jul 29, 2005 7.778 7.859 7.778 7.853 27,306 +0.08(+0.97%)
Jul 28, 2005 7.768 7.778 7.682 7.778 7,321 -0.01(-0.06%)
Jul 27, 2005 7.682 7.783 7.656 7.783 28,295 +0.07(+0.92%)
Jul 26, 2005 7.646 7.727 7.646 7.712 10,883 +0.07(+0.93%)
Jul 25, 2005 7.581 7.651 7.581 7.641 13,455 +0.02(+0.27%)
Jul 22, 2005 7.641 7.656 7.621 7.621 11,278 -0.03(-0.33%)
Jul 21, 2005 7.606 7.646 7.595 7.646 9,695 +0.03(+0.40%)
Jul 20, 2005 7.611 7.631 7.570 7.616 23,151 -0.02(-0.20%)
Jul 19, 2005 7.631 7.631 7.576 7.631 11,476 +0.00(+0.00%)
Jul 18, 2005 7.606 7.641 7.565 7.631 20,183 +0.03(+0.33%)
Jul 15, 2005 7.631 7.631 7.565 7.606 4,155 -0.05(-0.66%)
Jul 14, 2005 7.651 7.656 7.570 7.656 24,932 +0.00(+0.00%)
Jul 13, 2005 7.611 7.656 7.611 7.656 29,878 +0.04(+0.46%)
Jul 12, 2005 7.555 7.631 7.555 7.621 25,129 +0.04(+0.53%)
Jul 11, 2005 7.550 7.682 7.540 7.581 59,955 +0.05(+0.67%)
Jul 08, 2005 7.606 7.611 7.510 7.530 28,691 -0.07(-0.93%)
Jul 07, 2005 7.581 7.672 7.570 7.601 35,419 +0.02(+0.27%)
Jul 06, 2005 7.626 7.641 7.480 7.581 51,645 -0.05(-0.60%)
Jul 05, 2005 7.606 7.646 7.596 7.626 12,268 +0.02(+0.27%)
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.