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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2006 7.726 7.801 7.701 7.701 12,438 -0.02(-0.26%)
Sep 28, 2006 7.771 7.771 7.685 7.721 4,012 -0.05(-0.71%)
Sep 27, 2006 7.826 7.826 7.726 7.776 5,818 -0.04(-0.57%)
Sep 26, 2006 7.726 7.826 7.726 7.821 8,626 +0.11(+1.49%)
Sep 25, 2006 7.821 7.826 7.686 7.706 8,626 -0.12(-1.53%)
Sep 22, 2006 7.826 7.826 7.816 7.826 3,009 +0.02(+0.32%)
Sep 21, 2006 7.801 7.801 7.771 7.801 7,021 +0.03(+0.38%)
Sep 20, 2006 7.786 7.851 7.761 7.771 10,833 +0.01(+0.19%)
Sep 19, 2006 7.576 7.826 7.576 7.756 18,256 +0.22(+2.98%)
Sep 18, 2006 7.726 7.826 7.492 7.532 31,096 -0.27(-3.45%)
Sep 15, 2006 7.776 7.826 7.751 7.801 25,077 +0.03(+0.38%)
Sep 14, 2006 7.721 7.771 7.681 7.771 34,707 +0.05(+0.65%)
Sep 13, 2006 7.726 7.726 7.681 7.721 18,055 +0.04(+0.52%)
Sep 12, 2006 7.601 7.681 7.502 7.681 18,657 +0.14(+1.85%)
Sep 11, 2006 7.576 7.576 7.497 7.542 7,021 -0.03(-0.46%)
Sep 08, 2006 7.596 7.596 7.532 7.576 8,626 -0.05(-0.65%)
Sep 07, 2006 7.591 7.626 7.581 7.626 5,617 +0.02(+0.33%)
Sep 06, 2006 7.626 7.641 7.601 7.601 4,814 -0.03(-0.39%)
Sep 05, 2006 7.566 7.631 7.566 7.631 30,093 +0.09(+1.26%)
Sep 01, 2006 7.621 7.646 7.477 7.537 73,627 -0.12(-1.51%)
Aug 31, 2006 7.651 7.666 7.581 7.652 19,861 -0.01(-0.18%)
Aug 30, 2006 7.666 7.671 7.650 7.666 2,808 +0.02(+0.33%)
Aug 29, 2006 7.651 7.701 7.641 7.641 65,603 -0.01(-0.13%)
Aug 28, 2006 7.701 7.701 7.626 7.651 17,855 -0.09(-1.16%)
Aug 25, 2006 7.776 7.826 7.701 7.741 47,346 -0.05(-0.70%)
Aug 24, 2006 7.776 7.826 7.726 7.796 28,889 +0.02(+0.26%)
Aug 23, 2006 7.776 7.776 7.731 7.776 8,024 +0.02(+0.32%)
Aug 22, 2006 7.701 7.776 7.696 7.751 8,626 +0.06(+0.78%)
Aug 21, 2006 7.576 7.691 7.576 7.691 18,055 +0.05(+0.72%)
Aug 18, 2006 7.621 7.636 7.605 7.636 6,821 +0.03(+0.38%)
Aug 17, 2006 7.601 7.621 7.527 7.608 16,250 -0.03(-0.44%)
Aug 16, 2006 7.616 7.641 7.606 7.641 4,614 -0.02(-0.33%)
Aug 15, 2006 7.532 7.671 7.532 7.666 8,827 +0.11(+1.45%)
Aug 14, 2006 7.527 7.606 7.522 7.557 11,034 +0.00(+0.07%)
Aug 11, 2006 7.576 7.601 7.527 7.552 7,824 -0.19(-2.45%)
Aug 10, 2006 7.651 7.776 7.621 7.741 10,231 +0.02(+0.32%)
Aug 09, 2006 7.676 7.716 7.626 7.716 7,021 +0.04(+0.52%)
Aug 08, 2006 7.771 7.791 7.676 7.676 8,626 -0.12(-1.60%)
Aug 07, 2006 7.706 7.801 7.706 7.801 7,021 +0.05(+0.71%)
Aug 04, 2006 7.726 7.746 7.726 7.746 1,604 -0.00(-0.06%)
Aug 03, 2006 7.756 7.786 7.721 7.751 4,614 -0.00(-0.06%)
Aug 02, 2006 7.751 7.846 7.726 7.756 32,099 +0.05(+0.71%)
Aug 01, 2006 7.651 7.701 7.626 7.701 12,438 +0.00(+0.00%)
Jul 31, 2006 7.676 7.701 7.651 7.701 9,228 -0.02(-0.32%)
Jul 28, 2006 7.661 7.771 7.661 7.726 27,886 +0.10(+1.31%)
Jul 27, 2006 7.557 7.626 7.552 7.626 12,037 +0.02(+0.26%)
Jul 26, 2006 7.616 7.726 7.596 7.606 25,077 +0.03(+0.39%)
Jul 25, 2006 7.557 7.611 7.532 7.576 19,861 -0.00(-0.07%)
Jul 24, 2006 7.566 7.581 7.552 7.581 7,824 +0.00(+0.07%)
Jul 21, 2006 7.586 7.621 7.576 7.576 11,034 +0.02(+0.33%)
Jul 20, 2006 7.527 7.579 7.527 7.552 9,027 +0.01(+0.20%)
Jul 19, 2006 7.606 7.606 7.527 7.537 17,253 -0.07(-0.92%)
Jul 18, 2006 7.557 7.676 7.532 7.606 5,216 +0.05(+0.73%)
Jul 17, 2006 7.606 7.721 7.548 7.552 9,629 -0.10(-1.30%)
Jul 14, 2006 7.601 7.676 7.537 7.651 16,450 +0.04(+0.52%)
Jul 13, 2006 7.611 7.616 7.611 7.611 2,206 +0.00(+0.00%)
Jul 12, 2006 7.542 7.616 7.522 7.611 10,632 -0.00(-0.06%)
Jul 11, 2006 7.576 7.616 7.576 7.616 1,604 -0.01(-0.13%)
Jul 10, 2006 7.626 7.626 7.608 7.626 5,015 -0.02(-0.26%)
Jul 07, 2006 7.621 7.646 7.559 7.646 10,833 +0.07(+0.92%)
Jul 06, 2006 7.631 7.646 7.576 7.576 11,636 -0.08(-1.04%)
Jul 05, 2006 7.656 7.671 7.656 7.656 19,460 +0.00(+0.00%)
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.