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 (%)
Sep 30, 2005 7.910 7.910 7.861 7.905 11,234 +0.05(+0.63%)
Sep 29, 2005 7.940 7.945 7.856 7.856 18,256 -0.01(-0.13%)
Sep 28, 2005 7.826 7.950 7.826 7.866 17,855 -0.01(-0.13%)
Sep 27, 2005 7.950 7.960 7.846 7.876 19,460 -0.03(-0.38%)
Sep 26, 2005 7.816 7.910 7.696 7.905 21,867 +0.12(+1.54%)
Sep 23, 2005 7.786 7.876 7.726 7.786 14,444 -0.12(-1.58%)
Sep 22, 2005 7.891 7.910 7.891 7.910 4,814 -0.00(-0.06%)
Sep 21, 2005 7.876 7.925 7.876 7.915 7,222 +0.06(+0.76%)
Sep 20, 2005 7.826 7.925 7.826 7.856 11,034 +0.03(+0.38%)
Sep 19, 2005 7.781 7.826 7.676 7.826 74,430 +0.01(+0.09%)
Sep 16, 2005 7.925 8.010 7.726 7.819 45,340 -0.06(-0.72%)
Sep 15, 2005 8.035 8.035 7.826 7.876 12,839 -0.14(-1.80%)
Sep 14, 2005 8.075 8.095 7.900 8.020 15,247 -0.03(-0.37%)
Sep 13, 2005 8.075 8.140 8.050 8.050 9,228 -0.07(-0.92%)
Sep 12, 2005 8.200 8.200 8.035 8.125 22,469 -0.10(-1.21%)
Sep 09, 2005 8.100 8.224 8.050 8.224 44,738 +0.16(+2.04%)
Sep 08, 2005 8.010 8.060 7.975 8.060 9,830 +0.03(+0.43%)
Sep 07, 2005 7.831 8.125 7.801 8.025 27,485 +0.25(+3.21%)
Sep 06, 2005 7.771 7.801 7.751 7.776 9,228 +0.00(+0.00%)
Sep 02, 2005 7.741 7.786 7.726 7.776 15,648 +0.03(+0.45%)
Sep 01, 2005 7.696 7.741 7.681 7.741 3,009 -0.00(-0.06%)
Aug 31, 2005 7.726 7.746 7.676 7.746 6,419 -0.00(-0.06%)
Aug 30, 2005 7.726 7.771 7.676 7.751 12,037 +0.00(+0.00%)
Aug 29, 2005 7.681 7.776 7.656 7.751 36,312 +0.05(+0.71%)
Aug 26, 2005 7.676 7.701 7.676 7.696 12,639 +0.01(+0.19%)
Aug 25, 2005 7.701 7.701 7.676 7.681 10,632 +0.00(+0.00%)
Aug 24, 2005 7.676 7.701 7.676 7.681 11,636 +0.00(+0.00%)
Aug 23, 2005 7.676 7.701 7.676 7.681 25,679 +0.00(+0.07%)
Aug 22, 2005 7.701 7.706 7.651 7.676 11,836 -0.04(-0.58%)
Aug 19, 2005 7.746 7.746 7.676 7.721 4,614 -0.05(-0.64%)
Aug 18, 2005 7.681 7.776 7.676 7.771 49,152 +0.07(+0.91%)
Aug 17, 2005 7.751 7.766 7.681 7.701 9,429 -0.05(-0.71%)
Aug 16, 2005 7.716 7.756 7.681 7.756 9,830 +0.04(+0.52%)
Aug 15, 2005 7.726 7.766 7.701 7.716 14,244 -0.08(-1.09%)
Aug 12, 2005 7.706 7.801 7.676 7.801 10,432 +0.10(+1.29%)
Aug 11, 2005 7.701 7.701 7.626 7.701 33,503 -0.19(-2.40%)
Aug 10, 2005 8.075 8.080 7.861 7.891 22,068 -0.23(-2.88%)
Aug 09, 2005 8.045 8.125 8.025 8.125 24,877 +0.06(+0.80%)
Aug 08, 2005 8.080 8.125 7.975 8.060 48,750 -0.02(-0.31%)
Aug 05, 2005 8.200 8.200 8.025 8.085 32,701 -0.13(-1.58%)
Aug 04, 2005 8.120 8.219 8.070 8.214 15,849 +0.12(+1.48%)
Aug 03, 2005 8.020 8.135 8.010 8.095 23,071 +0.07(+0.93%)
Aug 02, 2005 8.025 8.040 7.980 8.020 20,262 +0.02(+0.25%)
Aug 01, 2005 7.751 8.025 7.751 8.000 35,108 +0.25(+3.28%)
Jul 29, 2005 7.671 7.751 7.671 7.746 27,685 +0.07(+0.97%)
Jul 28, 2005 7.661 7.671 7.576 7.671 7,422 -0.00(-0.06%)
Jul 27, 2005 7.576 7.676 7.552 7.676 28,688 +0.07(+0.92%)
Jul 26, 2005 7.542 7.621 7.542 7.606 11,034 +0.07(+0.93%)
Jul 25, 2005 7.477 7.547 7.477 7.537 13,642 +0.02(+0.27%)
Jul 22, 2005 7.537 7.552 7.517 7.517 11,435 -0.02(-0.33%)
Jul 21, 2005 7.502 7.542 7.491 7.542 9,830 +0.03(+0.40%)
Jul 20, 2005 7.507 7.527 7.467 7.512 23,472 -0.01(-0.20%)
Jul 19, 2005 7.527 7.527 7.472 7.527 11,636 +0.00(+0.00%)
Jul 18, 2005 7.502 7.537 7.462 7.527 20,463 +0.02(+0.33%)
Jul 15, 2005 7.527 7.527 7.462 7.502 4,213 -0.05(-0.66%)
Jul 14, 2005 7.547 7.552 7.467 7.552 25,278 +0.00(+0.00%)
Jul 13, 2005 7.507 7.552 7.507 7.552 30,293 +0.03(+0.46%)
Jul 12, 2005 7.452 7.527 7.452 7.517 25,478 +0.04(+0.53%)
Jul 11, 2005 7.447 7.576 7.437 7.477 60,788 +0.05(+0.67%)
Jul 08, 2005 7.502 7.507 7.407 7.427 29,090 -0.07(-0.93%)
Jul 07, 2005 7.477 7.566 7.467 7.497 35,911 +0.02(+0.27%)
Jul 06, 2005 7.522 7.537 7.377 7.477 52,362 -0.04(-0.60%)
Jul 05, 2005 7.502 7.542 7.492 7.522 12,438 +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.