Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Umh Properties
(NY:
UMH
)
15.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
7.621
7.651
7.302
7.302
292,906
-0.35(-4.62%)
May 27, 2005
7.781
7.801
7.651
7.656
48,149
-0.06(-0.78%)
May 26, 2005
7.701
7.776
7.681
7.716
6,219
+0.04(+0.52%)
May 25, 2005
7.711
7.776
7.671
7.676
54,368
+0.01(+0.20%)
May 24, 2005
7.676
7.706
7.661
7.661
17,654
+0.01(+0.20%)
May 23, 2005
7.601
7.696
7.517
7.646
35,309
+0.04(+0.59%)
May 20, 2005
7.756
7.756
7.601
7.601
49,954
-0.14(-1.87%)
May 19, 2005
7.746
7.776
7.716
7.746
29,491
+0.00(+0.00%)
May 18, 2005
7.771
7.776
7.741
7.746
15,648
-0.02(-0.32%)
May 17, 2005
7.746
7.776
7.721
7.771
18,055
+0.02(+0.32%)
May 16, 2005
7.721
7.746
7.721
7.746
21,265
+0.03(+0.39%)
May 13, 2005
7.656
7.716
7.656
7.716
39,722
+0.06(+0.78%)
May 12, 2005
7.676
7.726
7.621
7.656
28,889
-0.10(-1.35%)
May 11, 2005
7.801
7.806
7.731
7.761
9,830
-0.06(-0.83%)
May 10, 2005
7.851
7.886
7.801
7.826
28,688
+0.02(+0.32%)
May 09, 2005
7.851
7.895
7.726
7.801
26,481
-0.01(-0.19%)
May 06, 2005
7.831
7.861
7.801
7.816
7,623
+0.01(+0.19%)
May 05, 2005
7.666
7.826
7.666
7.801
33,303
+0.10(+1.29%)
May 04, 2005
7.716
7.721
7.681
7.701
10,231
-0.01(-0.19%)
May 03, 2005
7.616
7.726
7.616
7.716
26,883
+0.08(+1.04%)
May 02, 2005
7.711
7.716
7.626
7.636
53,365
-0.03(-0.39%)
Apr 29, 2005
7.646
7.671
7.631
7.666
13,240
+0.02(+0.26%)
Apr 28, 2005
7.641
7.646
7.641
7.646
4,614
-0.00(-0.07%)
Apr 27, 2005
7.646
7.651
7.611
7.651
8,024
+0.03(+0.39%)
Apr 26, 2005
7.676
7.676
7.606
7.621
7,824
-0.03(-0.39%)
Apr 25, 2005
7.656
7.661
7.601
7.651
20,864
+0.02(+0.26%)
Apr 22, 2005
7.626
7.651
7.626
7.631
3,410
-0.01(-0.20%)
Apr 21, 2005
7.646
7.651
7.646
7.646
2,808
-0.01(-0.20%)
Apr 20, 2005
7.671
7.676
7.601
7.661
11,435
-0.00(-0.06%)
Apr 19, 2005
7.636
7.676
7.636
7.666
11,034
+0.04(+0.52%)
Apr 18, 2005
7.606
7.651
7.606
7.626
8,426
+0.02(+0.26%)
Apr 15, 2005
7.731
7.731
7.601
7.606
14,845
-0.12(-1.55%)
Apr 14, 2005
7.806
7.806
7.726
7.726
17,052
-0.11(-1.40%)
Apr 13, 2005
7.751
7.836
7.751
7.836
14,444
+0.11(+1.42%)
Apr 12, 2005
7.826
7.846
7.726
7.726
4,213
-0.11(-1.46%)
Apr 11, 2005
7.826
7.841
7.766
7.841
9,429
+0.07(+0.96%)
Apr 08, 2005
7.856
7.876
7.766
7.766
9,429
-0.06(-0.83%)
Apr 07, 2005
7.866
7.866
7.826
7.831
6,821
-0.03(-0.44%)
Apr 06, 2005
7.826
7.866
7.826
7.866
3,410
+0.08(+1.02%)
Apr 05, 2005
7.751
7.826
7.751
7.786
5,216
-0.03(-0.38%)
Apr 04, 2005
7.950
7.975
7.776
7.816
27,485
-0.17(-2.12%)
Apr 01, 2005
7.925
8.025
7.925
7.985
12,237
-0.01(-0.12%)
Mar 31, 2005
7.950
8.025
7.950
7.995
8,626
+0.02(+0.25%)
Mar 30, 2005
7.955
7.975
7.950
7.975
16,852
+0.02(+0.25%)
Mar 29, 2005
7.975
7.975
7.955
7.955
9,228
-0.01(-0.19%)
Mar 28, 2005
7.940
7.970
7.940
7.970
1,003
+0.03(+0.38%)
Mar 24, 2005
7.965
7.970
7.925
7.940
14,645
-0.02(-0.31%)
Mar 23, 2005
8.010
8.010
7.925
7.965
37,917
-0.06(-0.81%)
Mar 22, 2005
8.075
8.075
8.005
8.030
7,222
+0.00(+0.00%)
Mar 21, 2005
7.950
8.030
7.930
8.030
12,037
+0.05(+0.62%)
Mar 18, 2005
7.985
7.985
7.970
7.980
8,225
+0.00(+0.00%)
Mar 17, 2005
7.925
7.985
7.925
7.980
29,491
+0.00(+0.06%)
Mar 16, 2005
7.950
7.980
7.950
7.975
35,309
+0.02(+0.25%)
Mar 15, 2005
7.950
7.955
7.871
7.955
26,281
+0.07(+0.95%)
Mar 14, 2005
7.935
7.935
7.821
7.881
7,623
-0.04(-0.57%)
Mar 11, 2005
7.970
7.970
7.856
7.925
15,849
-0.05(-0.62%)
Mar 10, 2005
7.930
7.975
7.910
7.975
42,331
+0.05(+0.63%)
Mar 09, 2005
7.876
7.930
7.876
7.925
27,685
+0.01(+0.19%)
Mar 08, 2005
7.851
7.955
7.851
7.910
22,870
+0.06(+0.83%)
Mar 07, 2005
7.851
7.876
7.823
7.846
11,234
+0.01(+0.19%)
Mar 04, 2005
7.831
7.876
7.826
7.831
9,228
-0.04(-0.57%)
Mar 03, 2005
7.826
7.925
7.826
7.876
14,645
+0.04(+0.51%)
Mar 02, 2005
7.721
7.841
7.711
7.836
19,460
+0.12(+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
.