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 (%)
Feb 28, 2006 7.764 7.901 7.764 7.830 13,065 +0.07(+0.85%)
Feb 27, 2006 7.734 7.764 7.704 7.764 11,481 +0.03(+0.39%)
Feb 24, 2006 7.754 7.774 7.689 7.734 6,730 -0.08(-1.03%)
Feb 23, 2006 7.825 7.825 7.785 7.815 1,583 -0.04(-0.51%)
Feb 22, 2006 7.906 7.906 7.724 7.855 32,266 +0.12(+1.50%)
Feb 21, 2006 7.678 7.759 7.517 7.739 56,021 -0.06(-0.78%)
Feb 17, 2006 7.901 7.907 7.779 7.800 35,434 -0.06(-0.71%)
Feb 16, 2006 7.881 7.906 7.815 7.855 34,444 -0.03(-0.38%)
Feb 15, 2006 7.800 7.886 7.779 7.886 36,226 +0.05(+0.64%)
Feb 14, 2006 7.830 7.835 7.744 7.835 10,095 -0.02(-0.19%)
Feb 13, 2006 7.830 7.850 7.744 7.850 17,816 -0.13(-1.65%)
Feb 10, 2006 8.002 8.002 7.906 7.982 39,591 -0.04(-0.48%)
Feb 09, 2006 8.052 8.052 8.012 8.020 2,969 +0.01(+0.16%)
Feb 08, 2006 8.052 8.057 7.966 8.007 4,750 -0.02(-0.19%)
Feb 07, 2006 7.971 8.027 7.936 8.022 34,048 +0.00(+0.00%)
Feb 06, 2006 8.007 8.078 7.961 8.022 23,358 +0.06(+0.76%)
Feb 03, 2006 8.007 8.017 7.961 7.961 9,699 -0.04(-0.51%)
Feb 02, 2006 7.956 8.047 7.956 8.002 4,552 -0.02(-0.19%)
Feb 01, 2006 7.987 8.083 7.956 8.017 28,109 +0.04(+0.44%)
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%)
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.