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

Umh Properties (NY: UMH )

15.64 -0.48 (-2.98%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 (%)
May 31, 2006 7.581 7.656 7.560 7.656 32,253 +0.08(+1.00%)
May 30, 2006 7.565 7.641 7.555 7.581 38,189 +0.02(+0.20%)
May 26, 2006 7.555 7.565 7.530 7.565 13,059 +0.01(+0.07%)
May 25, 2006 7.530 7.565 7.505 7.560 14,444 +0.02(+0.20%)
May 24, 2006 7.545 7.560 7.505 7.545 35,815 +0.05(+0.61%)
May 23, 2006 7.434 7.505 7.434 7.500 18,995 +0.02(+0.27%)
May 22, 2006 7.429 7.480 7.429 7.480 2,374 +0.01(+0.07%)
May 19, 2006 7.474 7.474 7.378 7.474 5,144 +0.00(+0.00%)
May 18, 2006 7.454 7.474 7.353 7.474 8,112 +0.02(+0.27%)
May 17, 2006 7.525 7.525 7.454 7.454 5,540 -0.09(-1.14%)
May 16, 2006 7.480 7.545 7.429 7.540 16,621 +0.06(+0.81%)
May 15, 2006 7.469 7.485 7.424 7.480 25,327 -0.02(-0.20%)
May 12, 2006 7.530 7.530 7.429 7.495 20,776 -0.05(-0.67%)
May 11, 2006 7.434 7.545 7.404 7.545 66,485 -0.02(-0.27%)
May 10, 2006 7.530 7.565 7.530 7.565 20,578 +0.02(+0.20%)
May 09, 2006 7.550 7.581 7.535 7.550 25,129 -0.01(-0.13%)
May 08, 2006 7.540 7.581 7.530 7.560 16,819 +0.01(+0.07%)
May 05, 2006 7.535 7.570 7.535 7.555 8,310 -0.01(-0.13%)
May 04, 2006 7.555 7.581 7.535 7.565 12,861 +0.03(+0.40%)
May 03, 2006 7.581 7.581 7.535 7.535 9,893 -0.09(-1.13%)
May 02, 2006 7.581 7.621 7.530 7.621 15,236 +0.06(+0.80%)
May 01, 2006 7.581 7.606 7.530 7.560 34,430 -0.09(-1.12%)
Apr 28, 2006 7.641 7.646 7.641 7.646 3,363 +0.02(+0.20%)
Apr 27, 2006 7.581 7.631 7.581 7.631 2,176 +0.03(+0.33%)
Apr 26, 2006 7.601 7.631 7.530 7.606 15,632 +0.01(+0.07%)
Apr 25, 2006 7.520 7.601 7.520 7.601 6,331 +0.07(+0.94%)
Apr 24, 2006 7.576 7.576 7.530 7.530 19,193 -0.07(-0.93%)
Apr 21, 2006 7.565 7.606 7.565 7.601 9,300 +0.05(+0.60%)
Apr 20, 2006 7.606 7.656 7.555 7.555 10,091 -0.13(-1.64%)
Apr 19, 2006 7.555 7.682 7.530 7.682 25,129 +0.13(+1.74%)
Apr 18, 2006 7.545 7.550 7.530 7.550 28,493 +0.01(+0.13%)
Apr 17, 2006 7.581 7.616 7.530 7.540 43,730 -0.20(-2.55%)
Apr 13, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 12, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 11, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 10, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 07, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 06, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 05, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 04, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 03, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Mar 31, 2006 7.636 7.742 7.636 7.737 16,225 +0.08(+0.99%)
Mar 30, 2006 7.732 7.732 7.661 7.661 9,497 -0.04(-0.52%)
Mar 29, 2006 7.656 7.712 7.656 7.702 16,225 +0.05(+0.59%)
Mar 28, 2006 7.722 7.752 7.586 7.656 33,242 -0.10(-1.24%)
Mar 27, 2006 7.752 7.773 7.722 7.752 28,889 +0.00(+0.00%)
Mar 24, 2006 7.833 7.833 7.682 7.752 22,953 -0.09(-1.10%)
Mar 23, 2006 7.874 7.904 7.813 7.839 13,455 -0.03(-0.44%)
Mar 22, 2006 7.874 7.874 7.864 7.874 3,165 +0.00(+0.00%)
Mar 21, 2006 7.808 7.874 7.808 7.874 18,798 +0.01(+0.13%)
Mar 20, 2006 7.808 7.879 7.783 7.864 13,059 +0.08(+1.04%)
Mar 17, 2006 7.808 7.879 7.742 7.783 25,921 -0.05(-0.65%)
Mar 16, 2006 7.778 7.909 7.757 7.833 22,953 +0.07(+0.85%)
Mar 15, 2006 7.757 7.768 7.656 7.768 52,040 +0.04(+0.46%)
Mar 14, 2006 7.707 7.757 7.656 7.732 16,423 +0.02(+0.20%)
Mar 13, 2006 7.682 7.717 7.661 7.717 20,578 +0.02(+0.20%)
Mar 10, 2006 7.697 7.702 7.586 7.702 21,963 +0.02(+0.20%)
Mar 09, 2006 7.682 7.692 7.646 7.687 10,487 -0.01(-0.13%)
Mar 08, 2006 7.687 7.752 7.672 7.697 10,685 +0.03(+0.40%)
Mar 07, 2006 7.752 7.752 7.667 7.667 5,738 -0.04(-0.52%)
Mar 06, 2006 7.757 7.808 7.707 7.707 3,759 -0.08(-0.97%)
Mar 03, 2006 7.808 7.808 7.727 7.783 5,936 +0.00(+0.00%)
Mar 02, 2006 7.808 7.823 7.672 7.783 20,974 -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.