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

Umh Properties (NY: UMH )

15.84 -0.15 (-0.94%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 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 (%)
Jul 31, 2007 6.754 6.910 6.734 6.879 23,673 +0.12(+1.77%)
Jul 30, 2007 6.864 6.874 6.759 6.759 22,469 -0.13(-1.95%)
Jul 27, 2007 6.988 7.018 6.894 6.894 14,244 -0.13(-1.91%)
Jul 26, 2007 6.978 7.028 6.978 7.028 29,090 +0.05(+0.71%)
Jul 25, 2007 7.003 7.028 6.978 6.978 8,225 -0.02(-0.36%)
Jul 24, 2007 6.993 7.063 6.988 7.003 11,836 -0.05(-0.71%)
Jul 23, 2007 7.018 7.063 6.983 7.053 7,422 +0.05(+0.71%)
Jul 20, 2007 7.063 7.063 7.003 7.003 8,626 -0.03(-0.43%)
Jul 19, 2007 7.073 7.083 7.033 7.033 2,808 -0.02(-0.28%)
Jul 18, 2007 7.083 7.083 7.003 7.053 28,688 -0.01(-0.14%)
Jul 17, 2007 7.033 7.083 7.028 7.063 8,024 -0.02(-0.27%)
Jul 16, 2007 7.078 7.088 7.008 7.082 14,845 +0.00(+0.06%)
Jul 13, 2007 7.068 7.088 7.068 7.078 26,080 +0.02(+0.35%)
Jul 12, 2007 7.053 7.078 7.043 7.053 10,833 +0.01(+0.21%)
Jul 11, 2007 7.078 7.098 7.028 7.038 16,852 -0.05(-0.66%)
Jul 10, 2007 7.133 7.133 7.028 7.085 14,845 +0.01(+0.10%)
Jul 09, 2007 7.053 7.088 7.053 7.078 42,932 +0.01(+0.14%)
Jul 06, 2007 7.043 7.103 7.013 7.068 6,419 -0.01(-0.21%)
Jul 05, 2007 6.993 7.083 6.993 7.083 12,237 +0.05(+0.78%)
Jul 03, 2007 7.043 7.043 6.993 7.028 5,216 +0.00(+0.00%)
Jul 02, 2007 7.023 7.073 6.978 7.028 43,936 -0.04(-0.63%)
Jun 29, 2007 7.058 7.073 7.028 7.073 6,821 +0.02(+0.28%)
Jun 28, 2007 7.053 7.078 7.028 7.053 32,299 -0.05(-0.70%)
Jun 27, 2007 7.043 7.128 7.042 7.103 13,642 +0.00(+0.00%)
Jun 26, 2007 7.228 7.228 7.033 7.103 29,090 -0.12(-1.72%)
Jun 25, 2007 7.163 7.238 7.128 7.228 20,062 +0.00(+0.07%)
Jun 22, 2007 7.103 7.223 7.098 7.223 31,698 +0.09(+1.33%)
Jun 21, 2007 7.098 7.128 7.073 7.128 6,018 +0.02(+0.35%)
Jun 20, 2007 7.103 7.173 7.053 7.103 26,481 +0.00(+0.00%)
Jun 19, 2007 7.053 7.108 7.023 7.103 26,080 +0.01(+0.14%)
Jun 18, 2007 7.098 7.108 7.063 7.093 16,651 +0.01(+0.21%)
Jun 15, 2007 7.073 7.088 7.038 7.078 27,284 +0.02(+0.35%)
Jun 14, 2007 7.023 7.053 6.978 7.053 20,062 +0.04(+0.64%)
Jun 13, 2007 7.053 7.083 6.978 7.008 16,450 +0.00(+0.00%)
Jun 12, 2007 7.103 7.133 7.008 7.008 14,244 -0.12(-1.68%)
Jun 11, 2007 7.108 7.168 7.078 7.128 4,814 +0.05(+0.70%)
Jun 08, 2007 7.118 7.153 7.028 7.078 21,667 -0.00(-0.00%)
Jun 07, 2007 7.063 7.103 7.048 7.078 13,842 +0.00(+0.04%)
Jun 06, 2007 7.142 7.142 7.003 7.075 68,612 -0.05(-0.74%)
Jun 05, 2007 7.128 7.158 7.128 7.128 12,237 +0.01(+0.21%)
Jun 04, 2007 7.108 7.163 7.103 7.113 26,481 -0.01(-0.14%)
Jun 01, 2007 7.113 7.203 7.103 7.123 42,331 -0.00(-0.07%)
May 31, 2007 7.128 7.188 7.103 7.128 17,654 -0.00(-0.07%)
May 30, 2007 7.203 7.203 7.103 7.133 34,506 -0.06(-0.83%)
May 29, 2007 7.233 7.233 7.168 7.193 55,371 -0.01(-0.14%)
May 25, 2007 7.252 7.252 7.178 7.203 24,877 -0.05(-0.69%)
May 24, 2007 7.282 7.292 7.203 7.252 13,842 -0.08(-1.09%)
May 23, 2007 7.347 7.377 7.302 7.332 25,278 +0.08(+1.10%)
May 22, 2007 7.262 7.337 7.228 7.252 22,670 -0.03(-0.48%)
May 21, 2007 7.387 7.417 7.287 7.287 19,861 -0.08(-1.15%)
May 18, 2007 7.452 7.452 7.302 7.372 21,867 -0.08(-1.07%)
May 17, 2007 7.472 7.502 7.452 7.452 12,438 +0.00(+0.00%)
May 16, 2007 7.402 7.576 7.402 7.452 29,090 +0.04(+0.60%)
May 15, 2007 7.392 7.447 7.247 7.407 25,278 -0.03(-0.40%)
May 14, 2007 7.477 7.482 7.416 7.437 11,435 -0.04(-0.60%)
May 11, 2007 7.527 7.527 7.462 7.482 37,114 -0.06(-0.79%)
May 10, 2007 7.571 7.571 7.452 7.542 45,139 -0.03(-0.40%)
May 09, 2007 7.571 7.576 7.552 7.571 14,845 +0.02(+0.26%)
May 08, 2007 7.576 7.601 7.527 7.552 5,015 -0.03(-0.45%)
May 07, 2007 7.601 7.601 7.552 7.586 6,018 -0.02(-0.20%)
May 04, 2007 7.577 7.601 7.552 7.601 7,824 -0.00(-0.07%)
May 03, 2007 7.562 7.606 7.552 7.606 10,632 +0.05(+0.73%)
May 02, 2007 7.557 7.576 7.527 7.552 11,435 -0.02(-0.26%)
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.