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: 4:10 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, 2007 7.821 7.925 7.821 7.895 24,475 +0.07(+0.96%)
Jan 30, 2007 7.776 7.900 7.761 7.821 19,861 +0.04(+0.58%)
Jan 29, 2007 7.876 7.925 7.776 7.776 12,639 -0.05(-0.64%)
Jan 26, 2007 7.925 7.925 7.796 7.826 23,272 -0.26(-3.21%)
Jan 25, 2007 8.125 8.224 8.085 8.085 26,281 -0.02(-0.25%)
Jan 24, 2007 7.950 8.214 7.900 8.105 29,892 +0.08(+1.06%)
Jan 23, 2007 7.930 8.025 7.886 8.020 33,904 +0.13(+1.64%)
Jan 22, 2007 7.915 7.915 7.826 7.890 11,034 -0.00(-0.00%)
Jan 19, 2007 7.925 7.925 7.891 7.891 7,623 -0.03(-0.44%)
Jan 18, 2007 7.856 7.925 7.856 7.925 24,074 +0.07(+0.89%)
Jan 17, 2007 7.826 7.876 7.821 7.856 34,908 +0.03(+0.45%)
Jan 16, 2007 7.821 7.856 7.816 7.821 16,450 +0.00(+0.00%)
Jan 12, 2007 7.776 7.841 7.741 7.821 21,466 -0.02(-0.25%)
Jan 11, 2007 7.806 7.846 7.776 7.841 20,663 +0.03(+0.38%)
Jan 10, 2007 7.826 7.826 7.786 7.811 9,629 -0.01(-0.19%)
Jan 09, 2007 7.751 7.826 7.751 7.826 21,667 +0.12(+1.62%)
Jan 08, 2007 7.676 7.718 7.651 7.701 6,821 -0.02(-0.32%)
Jan 05, 2007 7.711 7.771 7.711 7.726 58,781 -0.00(-0.06%)
Jan 04, 2007 7.741 7.751 7.706 7.731 21,466 +0.00(+0.00%)
Jan 03, 2007 7.726 7.741 7.726 7.731 68,211 +0.03(+0.45%)
Dec 29, 2006 7.651 7.701 7.626 7.696 18,457 +0.08(+1.05%)
Dec 28, 2006 7.601 7.621 7.601 7.616 6,219 -0.03(-0.38%)
Dec 27, 2006 7.626 7.646 7.565 7.646 6,419 +0.07(+0.91%)
Dec 26, 2006 7.576 7.626 7.532 7.576 9,429 -0.02(-0.33%)
Dec 22, 2006 7.626 7.626 7.552 7.601 6,419 +0.00(+0.07%)
Dec 21, 2006 7.651 7.651 7.567 7.596 14,645 +0.00(+0.00%)
Dec 20, 2006 7.571 7.596 7.562 7.596 11,034 -0.02(-0.21%)
Dec 19, 2006 7.581 7.621 7.581 7.613 3,009 -0.02(-0.24%)
Dec 18, 2006 7.776 7.776 7.631 7.631 18,457 -0.11(-1.42%)
Dec 15, 2006 7.736 7.741 7.659 7.741 9,027 -0.04(-0.48%)
Dec 14, 2006 7.776 7.786 7.731 7.778 4,413 +0.08(+1.00%)
Dec 13, 2006 7.676 7.811 7.676 7.701 10,833 +0.01(+0.20%)
Dec 12, 2006 7.651 7.686 7.601 7.686 9,830 +0.06(+0.85%)
Dec 11, 2006 7.606 7.651 7.576 7.621 14,845 -0.01(-0.13%)
Dec 08, 2006 7.801 7.801 7.631 7.631 18,256 -0.15(-1.92%)
Dec 07, 2006 7.751 7.781 7.751 7.781 13,040 +0.08(+1.04%)
Dec 06, 2006 7.651 7.741 7.651 7.701 25,478 +0.05(+0.65%)
Dec 05, 2006 7.681 7.750 7.621 7.651 8,225 -0.11(-1.48%)
Dec 04, 2006 7.736 7.776 7.696 7.766 26,080 +0.05(+0.71%)
Dec 01, 2006 7.691 7.781 7.691 7.711 30,093 -0.01(-0.19%)
Nov 30, 2006 7.601 7.726 7.601 7.726 15,447 +0.06(+0.77%)
Nov 29, 2006 7.776 7.776 7.651 7.667 18,858 -0.15(-1.90%)
Nov 28, 2006 7.826 7.826 7.744 7.816 12,839 -0.05(-0.70%)
Nov 27, 2006 7.756 7.881 7.756 7.871 42,932 +0.10(+1.28%)
Nov 24, 2006 7.676 7.841 7.676 7.771 8,426 +0.07(+0.91%)
Nov 22, 2006 7.726 7.726 7.681 7.701 13,040 -0.02(-0.26%)
Nov 21, 2006 7.636 7.721 7.616 7.721 5,015 +0.02(+0.32%)
Nov 20, 2006 7.756 7.761 7.596 7.696 18,256 -0.09(-1.15%)
Nov 17, 2006 7.831 7.845 7.776 7.786 7,222 -0.05(-0.69%)
Nov 16, 2006 7.771 7.845 7.751 7.840 22,068 +0.09(+1.22%)
Nov 15, 2006 7.696 7.751 7.683 7.746 21,867 +0.09(+1.17%)
Nov 14, 2006 7.631 7.656 7.626 7.656 24,275 +0.00(+0.07%)
Nov 13, 2006 7.606 7.651 7.493 7.651 37,315 -0.12(-1.60%)
Nov 10, 2006 7.975 7.975 7.731 7.776 33,904 -0.25(-3.11%)
Nov 09, 2006 7.975 8.075 7.910 8.025 27,083 +0.05(+0.63%)
Nov 08, 2006 7.950 7.980 7.944 7.975 5,015 +0.02(+0.31%)
Nov 07, 2006 7.925 7.970 7.925 7.950 12,639 -0.02(-0.31%)
Nov 06, 2006 7.945 7.996 7.881 7.975 14,043 +0.03(+0.33%)
Nov 03, 2006 7.975 8.000 7.925 7.949 6,018 -0.03(-0.33%)
Nov 02, 2006 7.995 8.000 7.975 7.975 17,253 +0.00(+0.06%)
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.