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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 7.881 7.992 7.881 7.982 22,369 +0.07(+0.83%)
Jan 30, 2006 7.961 7.982 7.916 7.916 11,283 -0.05(-0.63%)
Jan 27, 2006 7.916 8.007 7.916 7.966 25,932 +0.05(+0.64%)
Jan 26, 2006 7.931 7.931 7.835 7.916 18,409 -0.02(-0.19%)
Jan 25, 2006 7.911 7.931 7.906 7.931 5,740 +0.11(+1.36%)
Jan 24, 2006 7.926 7.931 7.764 7.825 55,823 -0.10(-1.21%)
Jan 23, 2006 7.926 7.926 7.779 7.921 12,669 +0.04(+0.51%)
Jan 20, 2006 7.835 7.926 7.830 7.881 16,034 -0.01(-0.06%)
Jan 19, 2006 7.906 7.906 7.866 7.886 3,167 -0.02(-0.26%)
Jan 18, 2006 7.881 7.951 7.855 7.906 17,024 +0.03(+0.32%)
Jan 17, 2006 7.906 7.911 7.835 7.881 10,887 -0.08(-0.95%)
Jan 13, 2006 7.982 7.982 7.831 7.956 8,710 -0.05(-0.63%)
Jan 12, 2006 7.946 8.007 7.830 8.007 19,003 +0.06(+0.76%)
Jan 11, 2006 7.810 7.976 7.800 7.946 23,556 +0.13(+1.61%)
Jan 10, 2006 7.855 7.906 7.820 7.820 28,109 -0.04(-0.51%)
Jan 09, 2006 7.855 7.971 7.855 7.860 8,908 -0.05(-0.58%)
Jan 06, 2006 7.982 7.982 7.810 7.906 44,540 -0.04(-0.51%)
Jan 05, 2006 7.982 8.002 7.881 7.946 10,293 -0.04(-0.44%)
Jan 04, 2006 8.002 8.007 7.881 7.982 6,334 +0.02(+0.25%)
Jan 03, 2006 8.032 8.078 7.881 7.961 23,160 -0.07(-0.88%)
Dec 30, 2005 7.875 8.032 7.870 8.032 19,201 +0.19(+2.45%)
Dec 29, 2005 7.855 7.906 7.835 7.840 29,495 +0.01(+0.06%)
Dec 28, 2005 7.951 7.951 7.734 7.835 11,481 -0.12(-1.46%)
Dec 27, 2005 7.744 7.951 7.678 7.951 12,669 +0.21(+2.74%)
Dec 23, 2005 7.754 7.779 7.739 7.739 12,075 +0.02(+0.26%)
Dec 22, 2005 7.678 7.749 7.603 7.719 12,075 +0.05(+0.60%)
Dec 21, 2005 7.648 7.704 7.648 7.673 10,095 -0.04(-0.46%)
Dec 20, 2005 7.678 7.754 7.678 7.709 9,501 +0.01(+0.07%)
Dec 19, 2005 7.764 7.774 7.678 7.704 18,211 -0.07(-0.91%)
Dec 16, 2005 7.709 7.774 7.684 7.774 37,215 +0.09(+1.18%)
Dec 15, 2005 7.704 7.704 7.678 7.684 12,273 -0.03(-0.39%)
Dec 14, 2005 7.684 7.719 7.678 7.714 12,075 +0.03(+0.39%)
Dec 13, 2005 7.729 7.729 7.684 7.684 19,201 -0.03(-0.33%)
Dec 12, 2005 7.714 7.729 7.678 7.709 14,252 +0.03(+0.39%)
Dec 09, 2005 7.684 7.729 7.678 7.678 10,887 -0.01(-0.13%)
Dec 08, 2005 7.729 7.749 7.689 7.689 1,979 -0.07(-0.85%)
Dec 07, 2005 7.729 7.754 7.678 7.754 10,095 +0.05(+0.66%)
Dec 06, 2005 7.704 7.729 7.678 7.704 8,512 -0.05(-0.65%)
Dec 05, 2005 7.719 7.754 7.678 7.754 20,785 +0.07(+0.85%)
Dec 02, 2005 7.744 7.764 7.689 7.689 3,563 -0.07(-0.90%)
Dec 01, 2005 7.744 7.779 7.709 7.759 29,297 +0.04(+0.46%)
Nov 30, 2005 7.709 7.729 7.704 7.724 13,263 +0.02(+0.20%)
Nov 29, 2005 7.744 7.754 7.704 7.709 6,532 -0.05(-0.59%)
Nov 28, 2005 7.754 7.754 7.678 7.754 34,642 +0.03(+0.33%)
Nov 25, 2005 7.719 7.729 7.704 7.729 3,365 +0.01(+0.07%)
Nov 23, 2005 7.729 7.729 7.684 7.724 2,969 -0.01(-0.07%)
Nov 22, 2005 7.729 7.729 7.613 7.729 16,826 -0.05(-0.58%)
Nov 21, 2005 7.749 7.774 7.678 7.774 17,222 +0.03(+0.33%)
Nov 18, 2005 7.709 7.749 7.684 7.749 7,522 +0.07(+0.85%)
Nov 17, 2005 7.633 7.769 7.633 7.684 14,648 +0.01(+0.07%)
Nov 16, 2005 7.678 7.694 7.678 7.678 11,877 -0.02(-0.20%)
Nov 15, 2005 7.739 7.704 7.678 7.694 27,515 -0.01(-0.13%)
Nov 14, 2005 7.684 7.729 7.678 7.704 12,075 +0.00(+0.00%)
Nov 11, 2005 7.684 7.754 7.684 7.704 6,334 -0.01(-0.12%)
Nov 10, 2005 7.633 7.714 7.577 7.713 49,291 +0.02(+0.32%)
Nov 09, 2005 7.704 7.774 7.684 7.689 22,764 +0.01(+0.07%)
Nov 08, 2005 7.684 7.729 7.684 7.684 8,116 -0.04(-0.52%)
Nov 07, 2005 7.678 7.724 7.678 7.724 9,105 +0.05(+0.59%)
Nov 04, 2005 7.678 7.694 7.678 7.678 14,054 -0.01(-0.07%)
Nov 03, 2005 7.684 7.709 7.684 7.684 15,044 +0.00(+0.00%)
Nov 02, 2005 7.724 7.724 7.684 7.684 7,126 -0.01(-0.07%)
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.