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 (%)
Jun 29, 2007 7.055 7.070 7.025 7.070 6,823 +0.02(+0.28%)
Jun 28, 2007 7.050 7.075 7.025 7.050 32,313 -0.05(-0.70%)
Jun 27, 2007 7.040 7.125 7.039 7.100 13,647 +0.00(+0.00%)
Jun 26, 2007 7.225 7.225 7.030 7.100 29,102 -0.12(-1.72%)
Jun 25, 2007 7.160 7.234 7.125 7.225 20,070 +0.00(+0.07%)
Jun 22, 2007 7.100 7.220 7.095 7.220 31,711 +0.09(+1.33%)
Jun 21, 2007 7.095 7.125 7.070 7.125 6,021 +0.02(+0.35%)
Jun 20, 2007 7.100 7.170 7.050 7.100 26,493 +0.00(+0.00%)
Jun 19, 2007 7.050 7.105 7.020 7.100 26,091 +0.01(+0.14%)
Jun 18, 2007 7.095 7.105 7.060 7.090 16,658 +0.02(+0.21%)
Jun 15, 2007 7.070 7.085 7.035 7.075 27,295 +0.02(+0.35%)
Jun 14, 2007 7.020 7.050 6.975 7.050 20,070 +0.04(+0.64%)
Jun 13, 2007 7.050 7.080 6.975 7.005 16,457 +0.00(+0.00%)
Jun 12, 2007 7.100 7.130 7.005 7.005 14,250 -0.12(-1.68%)
Jun 11, 2007 7.105 7.165 7.075 7.125 4,816 +0.05(+0.70%)
Jun 08, 2007 7.115 7.150 7.025 7.075 21,676 -0.00(-0.00%)
Jun 07, 2007 7.060 7.100 7.045 7.075 13,848 +0.00(+0.04%)
Jun 06, 2007 7.139 7.139 7.000 7.072 68,641 -0.05(-0.74%)
Jun 05, 2007 7.125 7.155 7.125 7.125 12,243 +0.01(+0.21%)
Jun 04, 2007 7.105 7.160 7.100 7.110 26,493 -0.01(-0.14%)
Jun 01, 2007 7.110 7.200 7.100 7.120 42,348 -0.00(-0.07%)
May 31, 2007 7.125 7.185 7.100 7.125 17,662 -0.00(-0.07%)
May 30, 2007 7.200 7.200 7.100 7.130 34,521 -0.06(-0.83%)
May 29, 2007 7.230 7.230 7.165 7.190 55,394 -0.01(-0.14%)
May 25, 2007 7.249 7.249 7.175 7.200 24,887 -0.05(-0.69%)
May 24, 2007 7.279 7.289 7.200 7.249 13,848 -0.08(-1.09%)
May 23, 2007 7.344 7.374 7.299 7.329 25,288 +0.08(+1.10%)
May 22, 2007 7.259 7.334 7.225 7.249 22,679 -0.03(-0.48%)
May 21, 2007 7.384 7.414 7.284 7.284 19,869 -0.08(-1.15%)
May 18, 2007 7.449 7.449 7.299 7.369 21,876 -0.08(-1.07%)
May 17, 2007 7.469 7.499 7.449 7.449 12,443 +0.00(+0.00%)
May 16, 2007 7.399 7.573 7.399 7.449 29,102 +0.04(+0.60%)
May 15, 2007 7.389 7.444 7.244 7.404 25,288 -0.03(-0.40%)
May 14, 2007 7.474 7.479 7.413 7.434 11,440 -0.04(-0.60%)
May 11, 2007 7.523 7.523 7.459 7.479 37,130 -0.06(-0.79%)
May 10, 2007 7.568 7.568 7.449 7.538 45,158 -0.03(-0.39%)
May 09, 2007 7.568 7.573 7.548 7.568 14,852 +0.02(+0.26%)
May 08, 2007 7.573 7.598 7.523 7.548 5,017 -0.03(-0.45%)
May 07, 2007 7.598 7.598 7.548 7.583 6,021 -0.02(-0.20%)
May 04, 2007 7.573 7.598 7.548 7.598 7,827 -0.00(-0.07%)
May 03, 2007 7.558 7.603 7.548 7.603 10,637 +0.05(+0.73%)
May 02, 2007 7.553 7.573 7.523 7.548 11,440 -0.02(-0.26%)
May 01, 2007 7.499 7.573 7.499 7.568 7,225 +0.07(+0.93%)
Apr 30, 2007 7.573 7.573 7.499 7.499 10,235 -0.02(-0.33%)
Apr 27, 2007 7.474 7.523 7.399 7.523 47,366 +0.01(+0.19%)
Apr 26, 2007 7.499 7.578 7.474 7.510 18,866 -0.05(-0.65%)
Apr 25, 2007 7.499 7.573 7.499 7.558 6,021 +0.01(+0.13%)
Apr 24, 2007 7.583 7.588 7.489 7.548 17,059 -0.05(-0.66%)
Apr 23, 2007 7.573 7.611 7.573 7.598 4,214 +0.02(+0.25%)
Apr 20, 2007 7.573 7.623 7.573 7.579 22,880 -0.01(-0.10%)
Apr 19, 2007 7.643 7.643 7.548 7.587 11,038 -0.09(-1.12%)
Apr 18, 2007 7.643 7.673 7.618 7.673 2,609 +0.05(+0.72%)
Apr 17, 2007 7.583 7.638 7.528 7.618 11,440 +0.04(+0.53%)
Apr 16, 2007 7.469 7.598 7.469 7.578 23,482 +0.10(+1.40%)
Apr 13, 2007 7.563 7.573 7.474 7.474 13,447 -0.09(-1.19%)
Apr 12, 2007 7.573 7.578 7.474 7.563 19,468 -0.02(-0.26%)
Apr 11, 2007 7.504 7.583 7.504 7.583 14,651 +0.02(+0.30%)
Apr 10, 2007 7.519 7.563 7.474 7.560 25,890 +0.02(+0.29%)
Apr 09, 2007 7.504 7.568 7.499 7.538 11,038 +0.01(+0.20%)
Apr 05, 2007 7.548 7.563 7.484 7.523 10,637 -0.03(-0.40%)
Apr 04, 2007 7.623 7.623 7.499 7.553 17,260 -0.07(-0.92%)
Apr 03, 2007 7.553 7.658 7.524 7.623 78,074 +0.07(+0.95%)
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.