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: 7:00 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 (%)
Oct 31, 2006 8.086 8.136 8.040 8.136 20,974 +0.05(+0.63%)
Oct 30, 2006 8.081 8.136 7.985 8.086 25,921 +0.04(+0.44%)
Oct 27, 2006 8.010 8.131 7.990 8.051 15,038 +0.06(+0.76%)
Oct 26, 2006 7.924 7.990 7.919 7.990 20,776 +0.07(+0.89%)
Oct 25, 2006 7.924 7.924 7.889 7.919 6,727 +0.08(+0.97%)
Oct 24, 2006 7.869 7.869 7.843 7.843 989 -0.03(-0.32%)
Oct 23, 2006 7.879 7.924 7.864 7.869 11,080 -0.02(-0.19%)
Oct 20, 2006 7.899 7.909 7.878 7.884 10,289 -0.02(-0.19%)
Oct 19, 2006 7.808 7.899 7.757 7.899 11,872 +0.07(+0.84%)
Oct 18, 2006 7.859 7.859 7.813 7.833 3,363 -0.03(-0.39%)
Oct 17, 2006 7.823 7.909 7.752 7.864 17,808 +0.04(+0.45%)
Oct 16, 2006 7.833 7.838 7.808 7.828 12,466 +0.03(+0.32%)
Oct 13, 2006 7.757 7.808 7.712 7.803 8,904 +0.08(+0.98%)
Oct 12, 2006 7.732 7.788 7.685 7.727 7,519 +0.03(+0.33%)
Oct 11, 2006 7.707 7.747 7.697 7.702 9,102 -0.01(-0.07%)
Oct 10, 2006 7.732 7.783 7.656 7.707 8,904 +0.03(+0.33%)
Oct 09, 2006 7.732 7.732 7.616 7.682 36,804 +0.01(+0.07%)
Oct 06, 2006 7.631 7.757 7.631 7.677 33,836 -0.01(-0.07%)
Oct 05, 2006 7.656 7.682 7.656 7.682 7,914 +0.03(+0.33%)
Oct 04, 2006 7.783 7.783 7.611 7.656 32,451 -0.13(-1.69%)
Oct 03, 2006 7.732 7.859 7.732 7.788 20,183 +0.01(+0.06%)
Oct 02, 2006 7.803 7.884 7.732 7.783 11,872 -0.03(-0.32%)
Sep 29, 2006 7.833 7.909 7.808 7.808 12,268 -0.02(-0.26%)
Sep 28, 2006 7.879 7.879 7.792 7.828 3,957 -0.06(-0.71%)
Sep 27, 2006 7.934 7.934 7.833 7.884 5,738 -0.05(-0.57%)
Sep 26, 2006 7.833 7.934 7.833 7.929 8,508 +0.12(+1.49%)
Sep 25, 2006 7.929 7.934 7.793 7.813 8,508 -0.12(-1.53%)
Sep 22, 2006 7.934 7.934 7.924 7.934 2,968 +0.03(+0.32%)
Sep 21, 2006 7.909 7.909 7.879 7.909 6,925 +0.03(+0.38%)
Sep 20, 2006 7.894 7.960 7.869 7.879 10,685 +0.02(+0.19%)
Sep 19, 2006 7.682 7.934 7.682 7.864 18,006 +0.23(+2.98%)
Sep 18, 2006 7.833 7.934 7.596 7.636 30,670 -0.27(-3.45%)
Sep 15, 2006 7.884 7.934 7.859 7.909 24,734 +0.03(+0.38%)
Sep 14, 2006 7.828 7.879 7.788 7.879 34,232 +0.05(+0.65%)
Sep 13, 2006 7.833 7.833 7.788 7.828 17,808 +0.04(+0.52%)
Sep 12, 2006 7.707 7.788 7.606 7.788 18,402 +0.14(+1.85%)
Sep 11, 2006 7.682 7.682 7.601 7.646 6,925 -0.04(-0.46%)
Sep 08, 2006 7.702 7.702 7.636 7.682 8,508 -0.05(-0.65%)
Sep 07, 2006 7.697 7.732 7.687 7.732 5,540 +0.03(+0.33%)
Sep 06, 2006 7.732 7.747 7.707 7.707 4,748 -0.03(-0.39%)
Sep 05, 2006 7.672 7.737 7.672 7.737 29,681 +0.10(+1.26%)
Sep 01, 2006 7.727 7.752 7.581 7.641 72,619 -0.12(-1.51%)
Aug 31, 2006 7.757 7.773 7.687 7.758 19,589 -0.01(-0.18%)
Aug 30, 2006 7.773 7.778 7.756 7.773 2,770 +0.03(+0.33%)
Aug 29, 2006 7.757 7.808 7.747 7.747 64,704 -0.01(-0.13%)
Aug 28, 2006 7.808 7.808 7.732 7.757 17,610 -0.09(-1.16%)
Aug 25, 2006 7.884 7.934 7.808 7.848 46,698 -0.06(-0.70%)
Aug 24, 2006 7.884 7.934 7.833 7.904 28,493 +0.02(+0.26%)
Aug 23, 2006 7.884 7.884 7.838 7.884 7,914 +0.03(+0.32%)
Aug 22, 2006 7.808 7.884 7.803 7.859 8,508 +0.06(+0.78%)
Aug 21, 2006 7.682 7.798 7.682 7.798 17,808 +0.06(+0.72%)
Aug 18, 2006 7.727 7.742 7.710 7.742 6,727 +0.03(+0.38%)
Aug 17, 2006 7.707 7.727 7.631 7.713 16,027 -0.03(-0.44%)
Aug 16, 2006 7.722 7.747 7.712 7.747 4,551 -0.03(-0.33%)
Aug 15, 2006 7.636 7.778 7.636 7.773 8,706 +0.11(+1.45%)
Aug 14, 2006 7.631 7.712 7.626 7.661 10,883 +0.01(+0.07%)
Aug 11, 2006 7.682 7.707 7.631 7.656 7,717 -0.19(-2.45%)
Aug 10, 2006 7.757 7.884 7.727 7.848 10,091 +0.03(+0.32%)
Aug 09, 2006 7.783 7.823 7.732 7.823 6,925 +0.04(+0.52%)
Aug 08, 2006 7.879 7.899 7.783 7.783 8,508 -0.13(-1.60%)
Aug 07, 2006 7.813 7.909 7.813 7.909 6,925 +0.06(+0.71%)
Aug 04, 2006 7.833 7.853 7.833 7.853 1,582 -0.01(-0.06%)
Aug 03, 2006 7.864 7.894 7.828 7.859 4,551 -0.01(-0.06%)
Aug 02, 2006 7.859 7.955 7.833 7.864 31,659 +0.06(+0.71%)
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.