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

Umh Properties (NY: UMH )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 29, 2006 7.754 7.805 7.729 7.800 18,211 +0.08(+1.05%)
Dec 28, 2006 7.704 7.724 7.704 7.719 6,136 -0.03(-0.38%)
Dec 27, 2006 7.729 7.749 7.667 7.749 6,334 +0.07(+0.91%)
Dec 26, 2006 7.678 7.729 7.633 7.678 9,303 -0.03(-0.33%)
Dec 22, 2006 7.729 7.729 7.653 7.704 6,334 +0.01(+0.07%)
Dec 21, 2006 7.754 7.754 7.668 7.699 14,450 +0.00(+0.00%)
Dec 20, 2006 7.673 7.699 7.663 7.699 10,887 -0.02(-0.21%)
Dec 19, 2006 7.684 7.724 7.684 7.715 2,969 -0.02(-0.24%)
Dec 18, 2006 7.881 7.881 7.734 7.734 18,211 -0.11(-1.42%)
Dec 15, 2006 7.840 7.845 7.763 7.845 8,908 -0.04(-0.48%)
Dec 14, 2006 7.881 7.891 7.835 7.883 4,355 +0.08(+1.00%)
Dec 13, 2006 7.779 7.916 7.779 7.805 10,689 +0.02(+0.20%)
Dec 12, 2006 7.754 7.790 7.704 7.790 9,699 +0.07(+0.85%)
Dec 11, 2006 7.709 7.754 7.678 7.724 14,648 -0.01(-0.13%)
Dec 08, 2006 7.906 7.906 7.734 7.734 18,014 -0.15(-1.92%)
Dec 07, 2006 7.855 7.886 7.855 7.886 12,867 +0.08(+1.04%)
Dec 06, 2006 7.754 7.845 7.754 7.805 25,140 +0.05(+0.65%)
Dec 05, 2006 7.785 7.855 7.724 7.754 8,116 -0.12(-1.48%)
Dec 04, 2006 7.840 7.881 7.800 7.870 25,734 +0.06(+0.71%)
Dec 01, 2006 7.795 7.886 7.795 7.815 29,693 -0.02(-0.19%)
Nov 30, 2006 7.704 7.830 7.704 7.830 15,242 +0.06(+0.77%)
Nov 29, 2006 7.881 7.881 7.754 7.770 18,607 -0.15(-1.90%)
Nov 28, 2006 7.931 7.931 7.849 7.921 12,669 -0.06(-0.70%)
Nov 27, 2006 7.860 7.987 7.860 7.976 42,362 +0.10(+1.28%)
Nov 24, 2006 7.779 7.946 7.779 7.875 8,314 +0.07(+0.91%)
Nov 22, 2006 7.830 7.830 7.785 7.805 12,867 -0.02(-0.26%)
Nov 21, 2006 7.739 7.825 7.719 7.825 4,948 +0.03(+0.32%)
Nov 20, 2006 7.860 7.865 7.699 7.800 18,014 -0.09(-1.15%)
Nov 17, 2006 7.936 7.951 7.881 7.891 7,126 -0.06(-0.69%)
Nov 16, 2006 7.875 7.951 7.855 7.946 21,775 +0.10(+1.22%)
Nov 15, 2006 7.800 7.855 7.786 7.850 21,577 +0.09(+1.17%)
Nov 14, 2006 7.734 7.759 7.729 7.759 23,952 +0.01(+0.07%)
Nov 13, 2006 7.709 7.754 7.594 7.754 36,819 -0.13(-1.60%)
Nov 10, 2006 8.083 8.083 7.835 7.881 33,454 -0.25(-3.11%)
Nov 09, 2006 8.083 8.184 8.017 8.133 26,724 +0.05(+0.63%)
Nov 08, 2006 8.057 8.088 8.051 8.083 4,948 +0.03(+0.31%)
Nov 07, 2006 8.032 8.078 8.032 8.057 12,471 -0.03(-0.31%)
Nov 06, 2006 8.052 8.103 7.987 8.083 13,856 +0.03(+0.33%)
Nov 03, 2006 8.083 8.108 8.032 8.056 5,938 -0.03(-0.33%)
Nov 02, 2006 8.103 8.108 8.083 8.083 17,024 +0.01(+0.06%)
Nov 01, 2006 8.083 8.128 7.987 8.078 13,461 -0.06(-0.68%)
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%)
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.