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

Umh Properties (NY: UMH )

19.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 5.682 5.704 5.444 5.444 392,874 -0.26(-4.62%)
May 27, 2005 5.801 5.816 5.704 5.708 64,582 -0.04(-0.78%)
May 26, 2005 5.742 5.797 5.727 5.753 8,341 +0.03(+0.52%)
May 25, 2005 5.749 5.797 5.719 5.723 72,924 +0.01(+0.20%)
May 24, 2005 5.723 5.745 5.712 5.712 23,680 +0.01(+0.20%)
May 23, 2005 5.667 5.738 5.604 5.701 47,360 +0.03(+0.59%)
May 20, 2005 5.782 5.782 5.667 5.667 67,003 -0.11(-1.87%)
May 19, 2005 5.775 5.797 5.753 5.775 39,556 +0.00(+0.00%)
May 18, 2005 5.794 5.797 5.771 5.775 20,989 -0.02(-0.32%)
May 17, 2005 5.775 5.797 5.756 5.794 24,218 +0.02(+0.32%)
May 16, 2005 5.756 5.775 5.756 5.775 28,523 +0.02(+0.39%)
May 13, 2005 5.708 5.753 5.708 5.753 53,280 +0.04(+0.78%)
May 12, 2005 5.723 5.760 5.682 5.708 38,749 -0.08(-1.35%)
May 11, 2005 5.816 5.820 5.764 5.786 13,185 -0.05(-0.83%)
May 10, 2005 5.853 5.879 5.816 5.834 38,480 +0.02(+0.32%)
May 09, 2005 5.853 5.886 5.760 5.816 35,520 -0.01(-0.19%)
May 06, 2005 5.838 5.860 5.816 5.827 10,225 +0.01(+0.19%)
May 05, 2005 5.716 5.834 5.716 5.816 44,669 +0.07(+1.29%)
May 04, 2005 5.753 5.756 5.727 5.742 13,723 -0.01(-0.19%)
May 03, 2005 5.678 5.760 5.678 5.753 36,058 +0.06(+1.04%)
May 02, 2005 5.749 5.753 5.686 5.693 71,578 -0.02(-0.39%)
Apr 29, 2005 5.701 5.719 5.689 5.716 17,760 +0.01(+0.26%)
Apr 28, 2005 5.697 5.701 5.697 5.701 6,189 -0.00(-0.07%)
Apr 27, 2005 5.701 5.704 5.675 5.704 10,763 +0.02(+0.39%)
Apr 26, 2005 5.723 5.723 5.671 5.682 10,494 -0.02(-0.39%)
Apr 25, 2005 5.708 5.712 5.667 5.704 27,985 +0.01(+0.26%)
Apr 22, 2005 5.686 5.704 5.686 5.689 4,574 -0.01(-0.20%)
Apr 21, 2005 5.701 5.704 5.701 5.701 3,767 -0.01(-0.20%)
Apr 20, 2005 5.719 5.723 5.667 5.712 15,338 -0.00(-0.07%)
Apr 19, 2005 5.693 5.723 5.693 5.716 14,800 +0.03(+0.52%)
Apr 18, 2005 5.671 5.704 5.671 5.686 11,301 +0.01(+0.26%)
Apr 15, 2005 5.764 5.764 5.667 5.671 19,912 -0.09(-1.55%)
Apr 14, 2005 5.820 5.820 5.760 5.760 22,872 -0.08(-1.40%)
Apr 13, 2005 5.779 5.842 5.779 5.842 19,374 +0.08(+1.42%)
Apr 12, 2005 5.834 5.849 5.760 5.760 5,650 -0.09(-1.46%)
Apr 11, 2005 5.834 5.846 5.790 5.846 12,647 +0.06(+0.96%)
Apr 08, 2005 5.857 5.872 5.790 5.790 12,647 -0.05(-0.83%)
Apr 07, 2005 5.864 5.864 5.834 5.838 9,149 -0.03(-0.44%)
Apr 06, 2005 5.834 5.864 5.834 5.864 4,574 +0.06(+1.02%)
Apr 05, 2005 5.779 5.834 5.779 5.805 6,996 -0.02(-0.38%)
Apr 04, 2005 5.927 5.946 5.797 5.827 36,865 -0.13(-2.12%)
Apr 01, 2005 5.909 5.983 5.909 5.953 16,414 -0.01(-0.12%)
Mar 31, 2005 5.927 5.983 5.927 5.961 11,570 +0.01(+0.25%)
Mar 30, 2005 5.931 5.946 5.927 5.946 22,603 +0.01(+0.25%)
Mar 29, 2005 5.946 5.946 5.931 5.931 12,378 -0.01(-0.19%)
Mar 28, 2005 5.920 5.942 5.920 5.942 1,345 +0.02(+0.38%)
Mar 24, 2005 5.938 5.942 5.909 5.920 19,643 -0.02(-0.31%)
Mar 23, 2005 5.972 5.972 5.909 5.938 50,858 -0.05(-0.81%)
Mar 22, 2005 6.020 6.020 5.968 5.987 9,687 +0.00(+0.00%)
Mar 21, 2005 5.927 5.987 5.912 5.987 16,145 +0.04(+0.62%)
Mar 18, 2005 5.953 5.953 5.942 5.950 11,032 +0.00(+0.00%)
Mar 17, 2005 5.909 5.953 5.909 5.950 39,556 +0.00(+0.06%)
Mar 16, 2005 5.927 5.950 5.927 5.946 47,360 +0.01(+0.25%)
Mar 15, 2005 5.927 5.931 5.868 5.931 35,251 +0.06(+0.95%)
Mar 14, 2005 5.916 5.916 5.831 5.875 10,225 -0.03(-0.57%)
Mar 11, 2005 5.942 5.942 5.857 5.909 21,258 -0.04(-0.62%)
Mar 10, 2005 5.912 5.946 5.898 5.946 56,778 +0.04(+0.63%)
Mar 09, 2005 5.872 5.912 5.872 5.909 37,134 +0.01(+0.19%)
Mar 08, 2005 5.853 5.931 5.853 5.898 30,676 +0.05(+0.83%)
Mar 07, 2005 5.853 5.872 5.832 5.849 15,069 +0.01(+0.19%)
Mar 04, 2005 5.838 5.872 5.834 5.838 12,378 -0.03(-0.57%)
Mar 03, 2005 5.834 5.909 5.834 5.872 19,643 +0.03(+0.51%)
Mar 02, 2005 5.756 5.846 5.749 5.842 26,101 +0.09(+1.55%)
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.