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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 6.427 6.477 6.402 6.457 20,672 +0.03(+0.47%)
Oct 30, 2007 6.432 6.472 6.427 6.427 13,848 -0.02(-0.31%)
Oct 29, 2007 6.437 6.497 6.427 6.447 19,468 +0.01(+0.23%)
Oct 26, 2007 6.472 6.472 6.427 6.432 4,616 -0.04(-0.69%)
Oct 25, 2007 6.482 6.522 6.472 6.477 40,542 -0.01(-0.23%)
Oct 24, 2007 6.522 6.522 6.492 6.492 5,820 -0.02(-0.38%)
Oct 23, 2007 6.567 6.567 6.517 6.517 13,045 -0.01(-0.23%)
Oct 22, 2007 6.522 6.537 6.517 6.532 8,831 -0.00(-0.08%)
Oct 19, 2007 6.572 6.582 6.537 6.537 16,056 -0.06(-0.91%)
Oct 18, 2007 6.542 6.597 6.542 6.597 14,852 +0.00(+0.08%)
Oct 17, 2007 6.597 6.622 6.592 6.592 63,422 +0.04(+0.61%)
Oct 16, 2007 6.627 6.627 6.552 6.552 58,605 -0.07(-1.13%)
Oct 15, 2007 6.607 6.642 6.607 6.627 11,440 +0.01(+0.15%)
Oct 12, 2007 6.607 6.676 6.602 6.617 11,841 -0.03(-0.52%)
Oct 11, 2007 6.632 6.652 6.602 6.652 6,623 +0.05(+0.75%)
Oct 10, 2007 6.746 6.746 6.602 6.602 33,317 -0.14(-2.14%)
Oct 09, 2007 6.731 6.746 6.716 6.746 3,010 +0.01(+0.15%)
Oct 08, 2007 6.741 6.776 6.726 6.736 6,623 -0.05(-0.73%)
Oct 05, 2007 6.801 6.849 6.681 6.786 17,862 -0.08(-1.11%)
Oct 04, 2007 6.871 6.921 6.801 6.862 11,239 +0.07(+1.05%)
Oct 03, 2007 6.941 6.941 6.751 6.791 28,700 -0.15(-2.22%)
Oct 02, 2007 6.916 6.970 6.916 6.946 6,623 +0.00(+0.07%)
Oct 01, 2007 6.960 6.975 6.866 6.941 16,257 +0.00(+0.07%)
Sep 28, 2007 6.607 6.995 6.577 6.936 60,412 +0.30(+4.58%)
Sep 27, 2007 6.581 6.642 6.502 6.632 50,176 +0.03(+0.45%)
Sep 26, 2007 6.552 6.602 6.552 6.602 9,433 +0.05(+0.84%)
Sep 25, 2007 6.427 6.552 6.427 6.547 39,538 +0.09(+1.47%)
Sep 24, 2007 6.457 6.497 6.427 6.452 15,855 -0.03(-0.46%)
Sep 21, 2007 6.527 6.547 6.482 6.482 1,204 -0.09(-1.36%)
Sep 20, 2007 6.542 6.572 6.507 6.572 20,471 +0.02(+0.30%)
Sep 19, 2007 6.477 6.552 6.467 6.552 21,475 +0.07(+1.15%)
Sep 18, 2007 6.527 6.527 6.432 6.477 16,859 +0.00(+0.08%)
Sep 17, 2007 6.532 6.532 6.432 6.472 9,031 -0.01(-0.23%)
Sep 14, 2007 6.477 6.497 6.452 6.487 5,218 -0.02(-0.25%)
Sep 13, 2007 6.477 6.547 6.392 6.503 23,281 +0.03(+0.40%)
Sep 12, 2007 6.447 6.477 6.378 6.477 14,852 +0.05(+0.85%)
Sep 11, 2007 6.393 6.422 6.303 6.422 20,873 +0.01(+0.23%)
Sep 10, 2007 6.502 6.509 6.402 6.407 13,447 -0.11(-1.76%)
Sep 07, 2007 6.402 6.522 6.402 6.522 9,031 +0.08(+1.24%)
Sep 06, 2007 6.402 6.477 6.378 6.442 6,422 +0.04(+0.62%)
Sep 05, 2007 6.607 6.612 6.402 6.402 20,070 -0.25(-3.75%)
Sep 04, 2007 6.582 6.652 6.532 6.652 26,894 +0.07(+1.06%)
Aug 31, 2007 6.577 6.627 6.577 6.582 9,633 +0.01(+0.15%)
Aug 30, 2007 6.527 6.577 6.527 6.572 13,246 -0.00(-0.08%)
Aug 29, 2007 6.577 6.582 6.417 6.577 26,493 +0.00(+0.00%)
Aug 28, 2007 6.527 6.577 6.502 6.577 12,042 +0.10(+1.54%)
Aug 27, 2007 6.138 6.502 6.138 6.477 28,500 +0.07(+1.13%)
Aug 24, 2007 6.452 6.452 6.378 6.405 19,669 -0.05(-0.73%)
Aug 23, 2007 6.432 6.492 6.427 6.452 19,468 -0.00(-0.08%)
Aug 22, 2007 6.457 6.527 6.427 6.457 12,243 +0.00(+0.08%)
Aug 21, 2007 6.328 6.497 6.328 6.452 13,246 +0.08(+1.25%)
Aug 20, 2007 6.373 6.417 6.258 6.373 23,883 -0.03(-0.54%)
Aug 17, 2007 6.223 6.686 5.610 6.407 35,926 -0.15(-2.35%)
Aug 16, 2007 6.617 6.617 6.562 6.562 22,077 -0.06(-0.98%)
Aug 15, 2007 6.662 6.701 6.627 6.627 34,521 -0.05(-0.75%)
Aug 14, 2007 6.577 6.701 6.577 6.676 13,447 +0.02(+0.37%)
Aug 13, 2007 6.477 6.681 6.477 6.652 32,112 +0.15(+2.31%)
Aug 10, 2007 6.691 6.741 6.422 6.502 36,729 -0.19(-2.83%)
Aug 09, 2007 6.652 6.766 6.652 6.691 11,440 -0.01(-0.15%)
Aug 08, 2007 6.577 6.741 6.577 6.701 15,052 +0.12(+1.89%)
Aug 07, 2007 6.353 6.577 6.353 6.577 38,535 +0.20(+3.13%)
Aug 06, 2007 6.502 6.502 6.378 6.378 26,292 -0.10(-1.61%)
Aug 03, 2007 6.492 6.672 6.477 6.482 38,133 -0.19(-2.85%)
Aug 02, 2007 6.776 6.776 6.657 6.672 17,461 -0.09(-1.38%)
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.