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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 7.752 7.778 7.737 7.773 13,059 +0.02(+0.26%)
Apr 28, 2005 7.747 7.752 7.747 7.752 4,551 -0.01(-0.07%)
Apr 27, 2005 7.752 7.757 7.717 7.757 7,914 +0.03(+0.39%)
Apr 26, 2005 7.783 7.783 7.712 7.727 7,717 -0.03(-0.39%)
Apr 25, 2005 7.763 7.768 7.707 7.757 20,578 +0.02(+0.26%)
Apr 22, 2005 7.732 7.757 7.732 7.737 3,363 -0.02(-0.20%)
Apr 21, 2005 7.752 7.757 7.752 7.752 2,770 -0.02(-0.20%)
Apr 20, 2005 7.778 7.783 7.707 7.768 11,278 -0.01(-0.06%)
Apr 19, 2005 7.742 7.783 7.742 7.773 10,883 +0.04(+0.52%)
Apr 18, 2005 7.712 7.757 7.712 7.732 8,310 +0.02(+0.26%)
Apr 15, 2005 7.838 7.838 7.707 7.712 14,642 -0.12(-1.55%)
Apr 14, 2005 7.914 7.914 7.833 7.833 16,819 -0.11(-1.40%)
Apr 13, 2005 7.859 7.944 7.859 7.944 14,246 +0.11(+1.42%)
Apr 12, 2005 7.934 7.955 7.833 7.833 4,155 -0.12(-1.46%)
Apr 11, 2005 7.934 7.950 7.874 7.950 9,300 +0.08(+0.96%)
Apr 08, 2005 7.965 7.985 7.874 7.874 9,300 -0.07(-0.83%)
Apr 07, 2005 7.975 7.975 7.934 7.939 6,727 -0.04(-0.44%)
Apr 06, 2005 7.934 7.975 7.934 7.975 3,363 +0.08(+1.02%)
Apr 05, 2005 7.859 7.934 7.859 7.894 5,144 -0.03(-0.38%)
Apr 04, 2005 8.061 8.086 7.884 7.924 27,108 -0.17(-2.12%)
Apr 01, 2005 8.035 8.136 8.035 8.096 12,070 -0.01(-0.12%)
Mar 31, 2005 8.061 8.136 8.061 8.106 8,508 +0.02(+0.25%)
Mar 30, 2005 8.066 8.086 8.061 8.086 16,621 +0.02(+0.25%)
Mar 29, 2005 8.086 8.086 8.066 8.066 9,102 -0.02(-0.19%)
Mar 28, 2005 8.051 8.081 8.051 8.081 989 +0.03(+0.38%)
Mar 24, 2005 8.076 8.081 8.035 8.051 14,444 -0.03(-0.31%)
Mar 23, 2005 8.121 8.121 8.035 8.076 37,398 -0.07(-0.81%)
Mar 22, 2005 8.187 8.187 8.116 8.142 7,123 +0.00(+0.00%)
Mar 21, 2005 8.061 8.142 8.040 8.142 11,872 +0.05(+0.62%)
Mar 18, 2005 8.096 8.096 8.081 8.091 8,112 +0.00(+0.00%)
Mar 17, 2005 8.035 8.096 8.035 8.091 29,087 +0.01(+0.06%)
Mar 16, 2005 8.061 8.091 8.061 8.086 34,825 +0.02(+0.25%)
Mar 15, 2005 8.061 8.066 7.980 8.066 25,921 +0.08(+0.95%)
Mar 14, 2005 8.046 8.046 7.929 7.990 7,519 -0.05(-0.57%)
Mar 11, 2005 8.081 8.081 7.965 8.035 15,632 -0.05(-0.62%)
Mar 10, 2005 8.040 8.086 8.020 8.086 41,751 +0.05(+0.63%)
Mar 09, 2005 7.985 8.040 7.985 8.035 27,306 +0.02(+0.19%)
Mar 08, 2005 7.960 8.066 7.960 8.020 22,557 +0.07(+0.83%)
Mar 07, 2005 7.960 7.985 7.931 7.955 11,080 +0.02(+0.19%)
Mar 04, 2005 7.939 7.985 7.934 7.939 9,102 -0.05(-0.57%)
Mar 03, 2005 7.934 8.035 7.934 7.985 14,444 +0.04(+0.51%)
Mar 02, 2005 7.828 7.950 7.818 7.944 19,193 +0.12(+1.55%)
Mar 01, 2005 7.631 7.828 7.631 7.823 25,921 +0.25(+3.27%)
Feb 28, 2005 7.656 7.707 7.469 7.576 70,245 -0.03(-0.33%)
Feb 25, 2005 7.793 7.828 7.581 7.601 28,295 -0.16(-2.02%)
Feb 24, 2005 7.833 7.833 7.712 7.757 9,497 -0.06(-0.78%)
Feb 23, 2005 7.828 7.828 7.742 7.818 34,430 +0.02(+0.26%)
Feb 22, 2005 8.086 8.116 7.742 7.798 53,623 -0.30(-3.74%)
Feb 18, 2005 8.167 8.167 8.091 8.101 14,642 -0.08(-0.93%)
Feb 17, 2005 8.162 8.207 8.147 8.177 13,257 -0.04(-0.43%)
Feb 16, 2005 8.172 8.238 8.162 8.212 15,829 +0.04(+0.49%)
Feb 15, 2005 8.162 8.177 8.066 8.172 17,610 +0.01(+0.06%)
Feb 14, 2005 8.187 8.187 7.985 8.167 28,493 +0.01(+0.06%)
Feb 11, 2005 8.187 8.187 7.975 8.162 14,642 -0.13(-1.52%)
Feb 10, 2005 8.414 8.414 8.212 8.288 33,836 -0.15(-1.80%)
Feb 09, 2005 8.364 8.440 8.318 8.440 47,093 +0.18(+2.17%)
Feb 08, 2005 8.222 8.339 8.207 8.261 47,489 +0.01(+0.16%)
Feb 07, 2005 8.238 8.248 8.207 8.248 5,540 +0.04(+0.43%)
Feb 04, 2005 8.086 8.212 8.030 8.212 37,793 +0.12(+1.50%)
Feb 03, 2005 8.030 8.126 7.995 8.091 22,359 +0.06(+0.76%)
Feb 02, 2005 7.975 8.030 7.929 8.030 18,600 +0.13(+1.66%)
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.