Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.55 -0.26 (-1.64%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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 (%)
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%)
Oct 03, 2005 7.887 7.887 7.693 7.852 19,669 -0.05(-0.63%)
Sep 30, 2005 7.907 7.907 7.857 7.902 11,239 +0.05(+0.63%)
Sep 29, 2005 7.937 7.942 7.852 7.852 18,264 -0.01(-0.13%)
Sep 28, 2005 7.822 7.947 7.822 7.862 17,862 -0.01(-0.13%)
Sep 27, 2005 7.947 7.957 7.842 7.872 19,468 -0.03(-0.38%)
Sep 26, 2005 7.812 7.907 7.693 7.902 21,876 +0.12(+1.54%)
Sep 23, 2005 7.783 7.872 7.723 7.783 14,450 -0.12(-1.58%)
Sep 22, 2005 7.887 7.907 7.887 7.907 4,816 -0.00(-0.06%)
Sep 21, 2005 7.872 7.922 7.872 7.912 7,225 +0.06(+0.76%)
Sep 20, 2005 7.822 7.922 7.822 7.852 11,038 +0.03(+0.38%)
Sep 19, 2005 7.778 7.822 7.673 7.822 74,461 +0.01(+0.09%)
Sep 16, 2005 7.922 8.007 7.723 7.815 45,359 -0.06(-0.72%)
Sep 15, 2005 8.032 8.032 7.822 7.872 12,845 -0.14(-1.80%)
Sep 14, 2005 8.072 8.091 7.897 8.017 15,253 -0.03(-0.37%)
Sep 13, 2005 8.072 8.136 8.047 8.047 9,232 -0.07(-0.92%)
Sep 12, 2005 8.196 8.196 8.032 8.121 22,478 -0.10(-1.21%)
Sep 09, 2005 8.096 8.221 8.047 8.221 44,757 +0.16(+2.04%)
Sep 08, 2005 8.007 8.057 7.972 8.057 9,834 +0.03(+0.43%)
Sep 07, 2005 7.827 8.121 7.798 8.022 27,496 +0.25(+3.21%)
Sep 06, 2005 7.768 7.798 7.748 7.773 9,232 +0.00(+0.00%)
Sep 02, 2005 7.738 7.783 7.723 7.773 15,654 +0.03(+0.45%)
Sep 01, 2005 7.693 7.738 7.678 7.738 3,010 -0.00(-0.06%)
Aug 31, 2005 7.723 7.743 7.673 7.743 6,422 -0.00(-0.06%)
Aug 30, 2005 7.723 7.768 7.673 7.748 12,042 +0.00(+0.00%)
Aug 29, 2005 7.678 7.773 7.653 7.748 36,327 +0.05(+0.71%)
Aug 26, 2005 7.673 7.698 7.673 7.693 12,644 +0.01(+0.19%)
Aug 25, 2005 7.698 7.698 7.673 7.678 10,637 +0.00(+0.00%)
Aug 24, 2005 7.673 7.698 7.673 7.678 11,640 +0.00(+0.00%)
Aug 23, 2005 7.673 7.698 7.673 7.678 25,690 +0.00(+0.07%)
Aug 22, 2005 7.698 7.703 7.648 7.673 11,841 -0.04(-0.58%)
Aug 19, 2005 7.743 7.743 7.673 7.718 4,616 -0.05(-0.64%)
Aug 18, 2005 7.678 7.773 7.673 7.768 49,172 +0.07(+0.91%)
Aug 17, 2005 7.748 7.763 7.678 7.698 9,433 -0.05(-0.71%)
Aug 16, 2005 7.713 7.753 7.678 7.753 9,834 +0.04(+0.52%)
Aug 15, 2005 7.723 7.763 7.698 7.713 14,250 -0.08(-1.09%)
Aug 12, 2005 7.703 7.798 7.673 7.798 10,436 +0.10(+1.29%)
Aug 11, 2005 7.698 7.698 7.623 7.698 33,517 -0.19(-2.40%)
Aug 10, 2005 8.072 8.077 7.857 7.887 22,077 -0.23(-2.88%)
Aug 09, 2005 8.042 8.121 8.022 8.121 24,887 +0.06(+0.80%)
Aug 08, 2005 8.077 8.121 7.972 8.057 48,771 -0.02(-0.31%)
Aug 05, 2005 8.196 8.196 8.022 8.082 32,714 -0.13(-1.58%)
Aug 04, 2005 8.116 8.216 8.067 8.211 15,855 +0.12(+1.48%)
Aug 03, 2005 8.017 8.131 8.007 8.091 23,081 +0.07(+0.93%)
Aug 02, 2005 8.022 8.037 7.977 8.017 20,271 +0.02(+0.25%)
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.