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 (%)
Dec 30, 2005 7.768 7.922 7.763 7.922 19,468 +0.19(+2.45%)
Dec 29, 2005 7.748 7.798 7.728 7.733 29,905 +0.00(+0.06%)
Dec 28, 2005 7.842 7.842 7.628 7.728 11,640 -0.11(-1.46%)
Dec 27, 2005 7.638 7.842 7.573 7.842 12,845 +0.21(+2.74%)
Dec 23, 2005 7.648 7.673 7.633 7.633 12,243 +0.02(+0.26%)
Dec 22, 2005 7.573 7.643 7.499 7.614 12,243 +0.05(+0.60%)
Dec 21, 2005 7.543 7.598 7.543 7.568 10,235 -0.03(-0.46%)
Dec 20, 2005 7.573 7.648 7.573 7.603 9,633 +0.00(+0.07%)
Dec 19, 2005 7.658 7.668 7.573 7.598 18,464 -0.07(-0.91%)
Dec 16, 2005 7.603 7.668 7.578 7.668 37,732 +0.09(+1.18%)
Dec 15, 2005 7.598 7.598 7.573 7.578 12,443 -0.03(-0.39%)
Dec 14, 2005 7.578 7.613 7.573 7.608 12,243 +0.03(+0.39%)
Dec 13, 2005 7.623 7.623 7.578 7.578 19,468 -0.02(-0.33%)
Dec 12, 2005 7.608 7.623 7.573 7.603 14,450 +0.03(+0.39%)
Dec 09, 2005 7.578 7.623 7.573 7.573 11,038 -0.01(-0.13%)
Dec 08, 2005 7.623 7.643 7.583 7.583 2,007 -0.06(-0.85%)
Dec 07, 2005 7.623 7.648 7.573 7.648 10,235 +0.05(+0.66%)
Dec 06, 2005 7.598 7.623 7.573 7.598 8,630 -0.05(-0.65%)
Dec 05, 2005 7.613 7.648 7.573 7.648 21,074 +0.06(+0.85%)
Dec 02, 2005 7.638 7.658 7.584 7.584 3,612 -0.07(-0.90%)
Dec 01, 2005 7.638 7.673 7.603 7.653 29,704 +0.03(+0.46%)
Nov 30, 2005 7.603 7.623 7.598 7.618 13,447 +0.01(+0.20%)
Nov 29, 2005 7.638 7.648 7.599 7.603 6,623 -0.04(-0.59%)
Nov 28, 2005 7.648 7.648 7.573 7.648 35,123 +0.02(+0.33%)
Nov 25, 2005 7.613 7.623 7.598 7.623 3,411 +0.00(+0.07%)
Nov 23, 2005 7.623 7.623 7.578 7.618 3,010 -0.00(-0.07%)
Nov 22, 2005 7.623 7.623 7.509 7.623 17,059 -0.04(-0.58%)
Nov 21, 2005 7.643 7.668 7.573 7.668 17,461 +0.02(+0.33%)
Nov 18, 2005 7.603 7.643 7.578 7.643 7,626 +0.06(+0.85%)
Nov 17, 2005 7.528 7.663 7.528 7.578 14,852 +0.00(+0.07%)
Nov 16, 2005 7.573 7.588 7.573 7.573 12,042 -0.01(-0.20%)
Nov 15, 2005 7.633 7.598 7.573 7.588 27,897 -0.01(-0.13%)
Nov 14, 2005 7.578 7.623 7.573 7.598 12,243 +0.00(+0.00%)
Nov 11, 2005 7.578 7.648 7.578 7.598 6,422 -0.01(-0.12%)
Nov 10, 2005 7.528 7.608 7.474 7.608 49,975 +0.02(+0.32%)
Nov 09, 2005 7.598 7.668 7.578 7.583 23,081 +0.00(+0.07%)
Nov 08, 2005 7.578 7.623 7.578 7.578 8,228 -0.04(-0.52%)
Nov 07, 2005 7.573 7.618 7.573 7.618 9,232 +0.04(+0.59%)
Nov 04, 2005 7.573 7.588 7.573 7.573 14,250 -0.00(-0.07%)
Nov 03, 2005 7.578 7.603 7.578 7.578 15,253 +0.00(+0.00%)
Nov 02, 2005 7.618 7.618 7.578 7.578 7,225 -0.00(-0.07%)
Nov 01, 2005 7.638 7.638 7.548 7.583 7,626 -0.04(-0.52%)
Oct 31, 2005 7.643 7.643 7.573 7.623 34,521 +0.00(+0.00%)
Oct 28, 2005 7.598 7.623 7.593 7.623 3,411 +0.02(+0.33%)
Oct 27, 2005 7.623 7.633 7.573 7.598 7,626 +0.02(+0.33%)
Oct 26, 2005 7.598 7.598 7.573 7.573 10,035 -0.02(-0.33%)
Oct 25, 2005 7.583 7.608 7.573 7.598 7,626 +0.00(+0.07%)
Oct 24, 2005 7.633 7.633 7.588 7.593 7,626 -0.01(-0.20%)
Oct 21, 2005 7.633 7.638 7.608 7.608 7,225 -0.02(-0.33%)
Oct 20, 2005 7.573 7.638 7.573 7.633 3,010 +0.01(+0.13%)
Oct 19, 2005 7.608 7.643 7.583 7.623 5,820 -0.01(-0.20%)
Oct 18, 2005 7.598 7.638 7.573 7.638 26,693 +0.01(+0.20%)
Oct 17, 2005 7.633 7.648 7.593 7.623 7,024 -0.00(-0.02%)
Oct 14, 2005 7.588 7.668 7.563 7.625 12,042 +0.04(+0.48%)
Oct 13, 2005 7.628 7.628 7.568 7.588 16,859 -0.05(-0.72%)
Oct 12, 2005 7.623 7.678 7.623 7.643 16,056 +0.00(+0.00%)
Oct 11, 2005 7.628 7.713 7.628 7.643 5,419 -0.04(-0.58%)
Oct 10, 2005 7.698 7.698 7.628 7.688 13,246 -0.06(-0.77%)
Oct 07, 2005 7.768 7.773 7.703 7.748 4,214 +0.02(+0.26%)
Oct 06, 2005 7.773 7.817 7.723 7.728 15,454 -0.10(-1.27%)
Oct 05, 2005 7.922 7.922 7.827 7.827 10,637 -0.01(-0.19%)
Oct 04, 2005 7.877 7.967 7.803 7.842 23,683 -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.