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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 8.083 8.133 8.037 8.133 20,983 +0.05(+0.63%)
Oct 30, 2006 8.078 8.133 7.982 8.083 25,932 +0.04(+0.44%)
Oct 27, 2006 8.007 8.128 7.987 8.047 15,044 +0.06(+0.76%)
Oct 26, 2006 7.921 7.987 7.916 7.987 20,785 +0.07(+0.89%)
Oct 25, 2006 7.921 7.921 7.886 7.916 6,730 +0.08(+0.97%)
Oct 24, 2006 7.865 7.865 7.840 7.840 989 -0.03(-0.32%)
Oct 23, 2006 7.875 7.921 7.860 7.865 11,085 -0.02(-0.19%)
Oct 20, 2006 7.896 7.906 7.875 7.881 10,293 -0.02(-0.19%)
Oct 19, 2006 7.805 7.896 7.754 7.896 11,877 +0.07(+0.84%)
Oct 18, 2006 7.855 7.855 7.810 7.830 3,365 -0.03(-0.39%)
Oct 17, 2006 7.820 7.906 7.749 7.860 17,816 +0.04(+0.45%)
Oct 16, 2006 7.830 7.835 7.805 7.825 12,471 +0.03(+0.32%)
Oct 13, 2006 7.754 7.805 7.709 7.800 8,908 +0.08(+0.98%)
Oct 12, 2006 7.729 7.785 7.682 7.724 7,522 +0.03(+0.33%)
Oct 11, 2006 7.704 7.744 7.694 7.699 9,105 -0.01(-0.07%)
Oct 10, 2006 7.729 7.779 7.653 7.704 8,908 +0.03(+0.33%)
Oct 09, 2006 7.729 7.729 7.613 7.678 36,819 +0.01(+0.07%)
Oct 06, 2006 7.628 7.754 7.628 7.673 33,850 -0.01(-0.07%)
Oct 05, 2006 7.653 7.678 7.653 7.678 7,918 +0.03(+0.33%)
Oct 04, 2006 7.779 7.779 7.608 7.653 32,464 -0.13(-1.69%)
Oct 03, 2006 7.729 7.855 7.729 7.785 20,191 +0.01(+0.06%)
Oct 02, 2006 7.800 7.881 7.729 7.779 11,877 -0.03(-0.32%)
Sep 29, 2006 7.830 7.906 7.805 7.805 12,273 -0.02(-0.26%)
Sep 28, 2006 7.875 7.875 7.789 7.825 3,959 -0.06(-0.71%)
Sep 27, 2006 7.931 7.931 7.830 7.881 5,740 -0.05(-0.57%)
Sep 26, 2006 7.830 7.931 7.830 7.926 8,512 +0.12(+1.49%)
Sep 25, 2006 7.926 7.931 7.790 7.810 8,512 -0.12(-1.53%)
Sep 22, 2006 7.931 7.931 7.921 7.931 2,969 +0.03(+0.32%)
Sep 21, 2006 7.906 7.906 7.875 7.906 6,928 +0.03(+0.38%)
Sep 20, 2006 7.891 7.956 7.865 7.875 10,689 +0.02(+0.19%)
Sep 19, 2006 7.678 7.931 7.678 7.860 18,014 +0.23(+2.98%)
Sep 18, 2006 7.830 7.931 7.593 7.633 30,683 -0.27(-3.45%)
Sep 15, 2006 7.881 7.931 7.855 7.906 24,744 +0.03(+0.38%)
Sep 14, 2006 7.825 7.875 7.785 7.875 34,246 +0.05(+0.65%)
Sep 13, 2006 7.830 7.830 7.785 7.825 17,816 +0.04(+0.52%)
Sep 12, 2006 7.704 7.785 7.603 7.785 18,409 +0.14(+1.85%)
Sep 11, 2006 7.678 7.678 7.598 7.643 6,928 -0.04(-0.46%)
Sep 08, 2006 7.699 7.699 7.633 7.678 8,512 -0.05(-0.65%)
Sep 07, 2006 7.694 7.729 7.684 7.729 5,542 +0.03(+0.33%)
Sep 06, 2006 7.729 7.744 7.704 7.704 4,750 -0.03(-0.39%)
Sep 05, 2006 7.668 7.734 7.668 7.734 29,693 +0.10(+1.26%)
Sep 01, 2006 7.724 7.749 7.577 7.638 72,650 -0.12(-1.51%)
Aug 31, 2006 7.754 7.769 7.684 7.755 19,597 -0.01(-0.18%)
Aug 30, 2006 7.769 7.774 7.753 7.769 2,771 +0.03(+0.33%)
Aug 29, 2006 7.754 7.805 7.744 7.744 64,731 -0.01(-0.13%)
Aug 28, 2006 7.805 7.805 7.729 7.754 17,618 -0.09(-1.16%)
Aug 25, 2006 7.881 7.931 7.805 7.845 46,717 -0.06(-0.70%)
Aug 24, 2006 7.881 7.931 7.830 7.901 28,505 +0.02(+0.26%)
Aug 23, 2006 7.881 7.881 7.835 7.881 7,918 +0.03(+0.32%)
Aug 22, 2006 7.805 7.881 7.800 7.855 8,512 +0.06(+0.78%)
Aug 21, 2006 7.678 7.795 7.678 7.795 17,816 +0.06(+0.72%)
Aug 18, 2006 7.724 7.739 7.707 7.739 6,730 +0.03(+0.38%)
Aug 17, 2006 7.704 7.724 7.628 7.710 16,034 -0.03(-0.44%)
Aug 16, 2006 7.719 7.744 7.709 7.744 4,552 -0.03(-0.32%)
Aug 15, 2006 7.633 7.774 7.633 7.769 8,710 +0.11(+1.45%)
Aug 14, 2006 7.628 7.709 7.623 7.658 10,887 +0.01(+0.07%)
Aug 11, 2006 7.678 7.704 7.628 7.653 7,720 -0.19(-2.45%)
Aug 10, 2006 7.754 7.881 7.724 7.845 10,095 +0.03(+0.32%)
Aug 09, 2006 7.779 7.820 7.729 7.820 6,928 +0.04(+0.52%)
Aug 08, 2006 7.875 7.896 7.779 7.779 8,512 -0.13(-1.60%)
Aug 07, 2006 7.810 7.906 7.810 7.906 6,928 +0.06(+0.71%)
Aug 04, 2006 7.830 7.850 7.830 7.850 1,583 -0.01(-0.06%)
Aug 03, 2006 7.860 7.891 7.825 7.855 4,552 -0.01(-0.06%)
Aug 02, 2006 7.855 7.951 7.830 7.860 31,673 +0.06(+0.71%)
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.