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 (%)
Feb 28, 2005 7.552 7.601 7.367 7.472 71,220 -0.02(-0.33%)
Feb 25, 2005 7.686 7.721 7.477 7.497 28,688 -0.15(-2.02%)
Feb 24, 2005 7.726 7.726 7.606 7.651 9,629 -0.06(-0.78%)
Feb 23, 2005 7.721 7.721 7.636 7.711 34,908 +0.02(+0.26%)
Feb 22, 2005 7.975 8.005 7.636 7.691 54,368 -0.30(-3.74%)
Feb 18, 2005 8.055 8.055 7.980 7.990 14,845 -0.07(-0.93%)
Feb 17, 2005 8.050 8.095 8.035 8.065 13,441 -0.03(-0.43%)
Feb 16, 2005 8.060 8.125 8.050 8.100 16,049 +0.04(+0.49%)
Feb 15, 2005 8.050 8.065 7.955 8.060 17,855 +0.00(+0.06%)
Feb 14, 2005 8.075 8.075 7.876 8.055 28,889 +0.00(+0.06%)
Feb 11, 2005 8.075 8.075 7.866 8.050 14,845 -0.12(-1.52%)
Feb 10, 2005 8.299 8.299 8.100 8.175 34,306 -0.15(-1.80%)
Feb 09, 2005 8.249 8.324 8.205 8.324 47,747 +0.18(+2.17%)
Feb 08, 2005 8.110 8.224 8.095 8.148 48,149 +0.01(+0.16%)
Feb 07, 2005 8.125 8.135 8.095 8.135 5,617 +0.03(+0.43%)
Feb 04, 2005 7.975 8.100 7.920 8.100 38,318 +0.12(+1.50%)
Feb 03, 2005 7.920 8.015 7.886 7.980 22,670 +0.06(+0.76%)
Feb 02, 2005 7.866 7.920 7.821 7.920 18,858 +0.13(+1.66%)
Feb 01, 2005 7.796 7.796 7.726 7.791 72,624 +0.01(+0.19%)
Jan 31, 2005 7.836 7.836 7.776 7.776 13,842 -0.04(-0.51%)
Jan 28, 2005 7.836 7.836 7.806 7.816 5,416 -0.03(-0.38%)
Jan 27, 2005 7.831 7.881 7.831 7.846 8,626 +0.01(+0.19%)
Jan 26, 2005 7.801 7.831 7.791 7.831 10,231 +0.03(+0.45%)
Jan 25, 2005 7.856 7.861 7.786 7.796 6,018 -0.08(-1.08%)
Jan 24, 2005 7.876 7.881 7.826 7.881 9,228 +0.00(+0.06%)
Jan 21, 2005 7.851 7.876 7.851 7.876 7,021 +0.06(+0.77%)
Jan 20, 2005 7.826 7.851 7.786 7.816 11,636 -0.04(-0.51%)
Jan 19, 2005 7.781 7.871 7.776 7.856 10,432 +0.07(+0.96%)
Jan 18, 2005 7.771 7.781 7.696 7.781 13,040 -0.01(-0.13%)
Jan 14, 2005 7.756 7.801 7.736 7.791 5,015 +0.07(+0.90%)
Jan 13, 2005 7.626 7.721 7.626 7.721 13,040 +0.06(+0.85%)
Jan 12, 2005 7.851 7.861 7.601 7.656 13,040 -0.15(-1.92%)
Jan 11, 2005 7.811 7.826 7.721 7.806 14,645 -0.03(-0.38%)
Jan 10, 2005 7.866 7.871 7.816 7.836 35,911 +0.00(+0.06%)
Jan 07, 2005 7.871 7.871 7.826 7.831 14,244 -0.04(-0.51%)
Jan 06, 2005 7.935 7.935 7.871 7.871 31,497 -0.06(-0.75%)
Jan 05, 2005 7.925 7.950 7.920 7.930 55,371 +0.00(+0.06%)
Jan 04, 2005 7.920 7.950 7.920 7.925 23,272 +0.00(+0.06%)
Jan 03, 2005 7.816 7.920 7.791 7.920 13,642 +0.07(+0.95%)
Dec 31, 2004 7.866 7.905 7.781 7.846 8,024 -0.02(-0.32%)
Dec 30, 2004 7.841 7.876 7.776 7.871 9,228 +0.09(+1.15%)
Dec 29, 2004 7.851 7.925 7.776 7.781 17,855 -0.09(-1.20%)
Dec 28, 2004 7.970 7.975 7.741 7.876 63,396 -0.05(-0.63%)
Dec 27, 2004 7.826 7.930 7.761 7.925 35,309 +0.07(+0.95%)
Dec 23, 2004 7.841 7.891 7.736 7.851 35,509 +0.01(+0.13%)
Dec 22, 2004 7.706 7.846 7.706 7.841 14,043 +0.09(+1.22%)
Dec 21, 2004 7.676 7.791 7.671 7.746 29,290 +0.08(+1.11%)
Dec 20, 2004 7.571 7.691 7.571 7.661 41,929 +0.09(+1.18%)
Dec 17, 2004 7.457 7.571 7.457 7.571 29,290 +0.12(+1.67%)
Dec 16, 2004 7.452 7.452 7.352 7.447 29,691 -0.01(-0.20%)
Dec 15, 2004 7.402 7.467 7.352 7.462 63,797 +0.07(+0.94%)
Dec 14, 2004 7.397 7.397 7.332 7.392 10,231 +0.00(+0.00%)
Dec 13, 2004 7.402 7.402 7.267 7.392 52,161 -0.04(-0.60%)
Dec 10, 2004 7.352 7.437 7.327 7.437 27,485 +0.02(+0.27%)
Dec 09, 2004 7.417 7.417 7.377 7.417 10,632 +0.00(+0.07%)
Dec 08, 2004 7.397 7.437 7.392 7.412 4,814 +0.01(+0.20%)
Dec 07, 2004 7.402 7.437 7.372 7.397 19,259 -0.00(-0.07%)
Dec 06, 2004 7.228 7.402 7.198 7.402 38,920 +0.09(+1.30%)
Dec 03, 2004 7.397 7.397 7.287 7.307 15,046 -0.08(-1.15%)
Dec 02, 2004 7.402 7.402 7.322 7.392 14,845 -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.