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 (%)
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%)
Dec 01, 2004 7.422 7.452 7.233 7.402 12,639 -0.02(-0.27%)
Nov 30, 2004 7.357 7.422 7.322 7.422 14,645 +0.02(+0.27%)
Nov 29, 2004 7.407 7.422 7.352 7.402 39,321 -0.00(-0.07%)
Nov 26, 2004 7.377 7.427 7.377 7.407 9,027 +0.03(+0.41%)
Nov 24, 2004 7.352 7.382 7.252 7.377 42,732 +0.02(+0.34%)
Nov 23, 2004 7.223 7.352 7.178 7.352 36,713 +0.17(+2.43%)
Nov 22, 2004 7.178 7.228 7.143 7.178 38,118 -0.00(-0.07%)
Nov 19, 2004 7.103 7.183 7.093 7.183 21,466 +0.05(+0.77%)
Nov 18, 2004 7.302 7.307 7.128 7.128 47,747 -0.14(-1.99%)
Nov 17, 2004 7.337 7.337 7.262 7.272 23,873 -0.05(-0.75%)
Nov 16, 2004 7.377 7.402 7.218 7.327 49,553 -0.03(-0.47%)
Nov 15, 2004 7.407 7.422 7.243 7.362 44,537 -0.09(-1.20%)
Nov 12, 2004 7.262 7.452 7.208 7.452 33,904 +0.18(+2.54%)
Nov 11, 2004 7.178 7.267 7.153 7.267 28,287 +0.09(+1.32%)
Nov 10, 2004 7.238 7.243 7.068 7.173 53,565 -0.19(-2.57%)
Nov 09, 2004 7.277 7.362 7.228 7.362 41,929 +0.03(+0.48%)
Nov 08, 2004 7.372 7.417 7.252 7.327 23,873 +0.00(+0.07%)
Nov 05, 2004 7.267 7.457 7.228 7.322 47,948 +0.08(+1.17%)
Nov 04, 2004 7.262 7.262 7.188 7.238 26,481 -0.03(-0.48%)
Nov 03, 2004 7.203 7.272 7.193 7.272 21,667 +0.06(+0.90%)
Nov 02, 2004 7.178 7.208 7.128 7.208 19,059 +0.02(+0.28%)
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.