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: 7:00 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 (%)
Oct 31, 2006 7.972 8.022 7.927 8.022 21,274 +0.05(+0.62%)
Oct 30, 2006 7.967 8.022 7.872 7.972 26,292 +0.03(+0.44%)
Oct 27, 2006 7.897 8.017 7.877 7.937 15,253 +0.06(+0.76%)
Oct 26, 2006 7.812 7.877 7.807 7.877 21,074 +0.07(+0.89%)
Oct 25, 2006 7.812 7.812 7.778 7.807 6,823 +0.07(+0.97%)
Oct 24, 2006 7.758 7.758 7.733 7.733 1,003 -0.02(-0.32%)
Oct 23, 2006 7.768 7.812 7.753 7.758 11,239 -0.01(-0.19%)
Oct 20, 2006 7.788 7.798 7.767 7.773 10,436 -0.01(-0.19%)
Oct 19, 2006 7.698 7.788 7.648 7.788 12,042 +0.06(+0.84%)
Oct 18, 2006 7.748 7.748 7.703 7.723 3,411 -0.03(-0.39%)
Oct 17, 2006 7.713 7.798 7.643 7.753 18,063 +0.03(+0.45%)
Oct 16, 2006 7.723 7.728 7.698 7.718 12,644 +0.02(+0.32%)
Oct 13, 2006 7.648 7.698 7.603 7.693 9,031 +0.07(+0.98%)
Oct 12, 2006 7.623 7.678 7.577 7.618 7,626 +0.02(+0.33%)
Oct 11, 2006 7.598 7.638 7.588 7.593 9,232 -0.00(-0.07%)
Oct 10, 2006 7.623 7.673 7.548 7.598 9,031 +0.02(+0.33%)
Oct 09, 2006 7.623 7.623 7.509 7.573 37,331 +0.00(+0.07%)
Oct 06, 2006 7.523 7.648 7.523 7.568 34,320 -0.00(-0.07%)
Oct 05, 2006 7.548 7.573 7.548 7.573 8,028 +0.02(+0.33%)
Oct 04, 2006 7.673 7.673 7.504 7.548 32,915 -0.13(-1.69%)
Oct 03, 2006 7.623 7.748 7.623 7.678 20,471 +0.00(+0.07%)
Oct 02, 2006 7.693 7.773 7.623 7.673 12,042 -0.02(-0.32%)
Sep 29, 2006 7.723 7.798 7.698 7.698 12,443 -0.02(-0.26%)
Sep 28, 2006 7.768 7.768 7.682 7.718 4,014 -0.05(-0.71%)
Sep 27, 2006 7.822 7.822 7.723 7.773 5,820 -0.04(-0.57%)
Sep 26, 2006 7.723 7.822 7.723 7.817 8,630 +0.11(+1.49%)
Sep 25, 2006 7.817 7.822 7.683 7.703 8,630 -0.12(-1.53%)
Sep 22, 2006 7.822 7.822 7.812 7.822 3,010 +0.02(+0.32%)
Sep 21, 2006 7.798 7.798 7.768 7.798 7,024 +0.03(+0.38%)
Sep 20, 2006 7.783 7.847 7.758 7.768 10,838 +0.01(+0.19%)
Sep 19, 2006 7.573 7.822 7.573 7.753 18,264 +0.22(+2.98%)
Sep 18, 2006 7.723 7.822 7.489 7.528 31,109 -0.27(-3.45%)
Sep 15, 2006 7.773 7.822 7.748 7.798 25,088 +0.03(+0.38%)
Sep 14, 2006 7.718 7.768 7.678 7.768 34,721 +0.05(+0.65%)
Sep 13, 2006 7.723 7.723 7.678 7.718 18,063 +0.04(+0.52%)
Sep 12, 2006 7.598 7.678 7.499 7.678 18,665 +0.14(+1.85%)
Sep 11, 2006 7.573 7.573 7.494 7.538 7,024 -0.03(-0.46%)
Sep 08, 2006 7.593 7.593 7.528 7.573 8,630 -0.05(-0.65%)
Sep 07, 2006 7.588 7.623 7.578 7.623 5,619 +0.02(+0.33%)
Sep 06, 2006 7.623 7.638 7.598 7.598 4,816 -0.03(-0.39%)
Sep 05, 2006 7.563 7.628 7.563 7.628 30,105 +0.09(+1.26%)
Sep 01, 2006 7.618 7.643 7.474 7.533 73,658 -0.12(-1.51%)
Aug 31, 2006 7.648 7.663 7.578 7.649 19,869 -0.01(-0.18%)
Aug 30, 2006 7.663 7.668 7.647 7.663 2,809 +0.02(+0.33%)
Aug 29, 2006 7.648 7.698 7.638 7.638 65,630 -0.01(-0.13%)
Aug 28, 2006 7.698 7.698 7.623 7.648 17,862 -0.09(-1.16%)
Aug 25, 2006 7.773 7.822 7.698 7.738 47,366 -0.05(-0.70%)
Aug 24, 2006 7.773 7.822 7.723 7.793 28,901 +0.02(+0.26%)
Aug 23, 2006 7.773 7.773 7.728 7.773 8,028 +0.02(+0.32%)
Aug 22, 2006 7.698 7.773 7.693 7.748 8,630 +0.06(+0.78%)
Aug 21, 2006 7.573 7.688 7.573 7.688 18,063 +0.05(+0.72%)
Aug 18, 2006 7.618 7.633 7.602 7.633 6,823 +0.03(+0.38%)
Aug 17, 2006 7.598 7.618 7.523 7.604 16,257 -0.03(-0.44%)
Aug 16, 2006 7.613 7.638 7.603 7.638 4,616 -0.02(-0.33%)
Aug 15, 2006 7.528 7.668 7.528 7.663 8,831 +0.11(+1.45%)
Aug 14, 2006 7.523 7.603 7.519 7.553 11,038 +0.00(+0.07%)
Aug 11, 2006 7.573 7.598 7.523 7.548 7,827 -0.19(-2.45%)
Aug 10, 2006 7.648 7.773 7.618 7.738 10,235 +0.02(+0.32%)
Aug 09, 2006 7.673 7.713 7.623 7.713 7,024 +0.04(+0.52%)
Aug 08, 2006 7.768 7.787 7.673 7.673 8,630 -0.12(-1.60%)
Aug 07, 2006 7.703 7.798 7.703 7.798 7,024 +0.05(+0.71%)
Aug 04, 2006 7.723 7.743 7.723 7.743 1,605 -0.00(-0.06%)
Aug 03, 2006 7.753 7.783 7.718 7.748 4,616 -0.00(-0.06%)
Aug 02, 2006 7.748 7.842 7.723 7.753 32,112 +0.05(+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.