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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2007 7.156 7.171 7.126 7.171 6,727 +0.02(+0.28%)
Jun 28, 2007 7.151 7.176 7.126 7.151 31,857 -0.05(-0.70%)
Jun 27, 2007 7.141 7.227 7.139 7.202 13,455 +0.00(+0.00%)
Jun 26, 2007 7.328 7.328 7.131 7.202 28,691 -0.13(-1.72%)
Jun 25, 2007 7.262 7.338 7.227 7.328 19,787 +0.01(+0.07%)
Jun 22, 2007 7.202 7.323 7.197 7.323 31,264 +0.10(+1.33%)
Jun 21, 2007 7.197 7.227 7.171 7.227 5,936 +0.03(+0.35%)
Jun 20, 2007 7.202 7.272 7.151 7.202 26,119 +0.00(+0.00%)
Jun 19, 2007 7.151 7.207 7.121 7.202 25,723 +0.01(+0.14%)
Jun 18, 2007 7.197 7.207 7.161 7.191 16,423 +0.02(+0.21%)
Jun 15, 2007 7.171 7.186 7.135 7.176 26,910 +0.03(+0.35%)
Jun 14, 2007 7.121 7.151 7.075 7.151 19,787 +0.05(+0.64%)
Jun 13, 2007 7.151 7.181 7.075 7.106 16,225 +0.00(+0.00%)
Jun 12, 2007 7.202 7.232 7.106 7.106 14,049 -0.12(-1.68%)
Jun 11, 2007 7.207 7.267 7.176 7.227 4,748 +0.05(+0.70%)
Jun 08, 2007 7.217 7.252 7.126 7.176 21,370 -0.00(-0.00%)
Jun 07, 2007 7.161 7.202 7.146 7.176 13,653 +0.00(+0.04%)
Jun 06, 2007 7.241 7.241 7.100 7.173 67,672 -0.05(-0.74%)
Jun 05, 2007 7.227 7.257 7.227 7.227 12,070 +0.02(+0.21%)
Jun 04, 2007 7.207 7.262 7.202 7.212 26,119 -0.01(-0.14%)
Jun 01, 2007 7.212 7.303 7.202 7.222 41,751 -0.01(-0.07%)
May 31, 2007 7.227 7.287 7.202 7.227 17,412 -0.01(-0.07%)
May 30, 2007 7.303 7.303 7.202 7.232 34,034 -0.06(-0.83%)
May 29, 2007 7.333 7.333 7.267 7.293 54,613 -0.01(-0.14%)
May 25, 2007 7.353 7.353 7.277 7.303 24,536 -0.05(-0.69%)
May 24, 2007 7.383 7.394 7.303 7.353 13,653 -0.08(-1.09%)
May 23, 2007 7.449 7.480 7.404 7.434 24,932 +0.08(+1.10%)
May 22, 2007 7.363 7.439 7.328 7.353 22,359 -0.04(-0.48%)
May 21, 2007 7.490 7.520 7.389 7.389 19,589 -0.09(-1.15%)
May 18, 2007 7.555 7.555 7.404 7.474 21,568 -0.08(-1.07%)
May 17, 2007 7.576 7.606 7.555 7.555 12,268 +0.00(+0.00%)
May 16, 2007 7.505 7.682 7.505 7.555 28,691 +0.05(+0.60%)
May 15, 2007 7.495 7.550 7.348 7.510 24,932 -0.03(-0.40%)
May 14, 2007 7.581 7.586 7.519 7.540 11,278 -0.05(-0.60%)
May 11, 2007 7.631 7.631 7.565 7.586 36,606 -0.06(-0.79%)
May 10, 2007 7.677 7.677 7.555 7.646 44,521 -0.03(-0.39%)
May 09, 2007 7.677 7.682 7.656 7.677 14,642 +0.02(+0.26%)
May 08, 2007 7.682 7.707 7.631 7.656 4,946 -0.03(-0.45%)
May 07, 2007 7.707 7.707 7.656 7.691 5,936 -0.02(-0.20%)
May 04, 2007 7.682 7.707 7.656 7.707 7,717 -0.01(-0.07%)
May 03, 2007 7.667 7.712 7.656 7.712 10,487 +0.06(+0.73%)
May 02, 2007 7.661 7.682 7.631 7.656 11,278 -0.02(-0.26%)
May 01, 2007 7.606 7.682 7.606 7.677 7,123 +0.07(+0.93%)
Apr 30, 2007 7.682 7.682 7.606 7.606 10,091 -0.03(-0.33%)
Apr 27, 2007 7.581 7.631 7.505 7.631 46,698 +0.01(+0.19%)
Apr 26, 2007 7.606 7.687 7.581 7.617 18,600 -0.05(-0.65%)
Apr 25, 2007 7.606 7.682 7.606 7.667 5,936 +0.01(+0.13%)
Apr 24, 2007 7.692 7.697 7.596 7.656 16,819 -0.05(-0.66%)
Apr 23, 2007 7.682 7.720 7.682 7.707 4,155 +0.02(+0.25%)
Apr 20, 2007 7.682 7.732 7.682 7.688 22,557 -0.01(-0.10%)
Apr 19, 2007 7.752 7.752 7.656 7.695 10,883 -0.09(-1.12%)
Apr 18, 2007 7.752 7.783 7.727 7.783 2,572 +0.06(+0.72%)
Apr 17, 2007 7.692 7.747 7.636 7.727 11,278 +0.04(+0.53%)
Apr 16, 2007 7.576 7.707 7.576 7.687 23,151 +0.11(+1.40%)
Apr 13, 2007 7.672 7.682 7.581 7.581 13,257 -0.09(-1.19%)
Apr 12, 2007 7.682 7.687 7.581 7.672 19,193 -0.02(-0.26%)
Apr 11, 2007 7.611 7.692 7.611 7.692 14,444 +0.02(+0.30%)
Apr 10, 2007 7.626 7.672 7.581 7.669 25,525 +0.02(+0.29%)
Apr 09, 2007 7.611 7.677 7.606 7.646 10,883 +0.02(+0.20%)
Apr 05, 2007 7.656 7.672 7.591 7.631 10,487 -0.03(-0.40%)
Apr 04, 2007 7.732 7.732 7.606 7.661 17,017 -0.07(-0.92%)
Apr 03, 2007 7.661 7.768 7.631 7.732 76,972 +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.