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 7.768 7.904 7.768 7.833 13,059 +0.07(+0.85%)
Feb 27, 2006 7.737 7.768 7.707 7.768 11,476 +0.03(+0.39%)
Feb 24, 2006 7.757 7.778 7.692 7.737 6,727 -0.08(-1.03%)
Feb 23, 2006 7.828 7.828 7.788 7.818 1,582 -0.04(-0.51%)
Feb 22, 2006 7.909 7.909 7.727 7.859 32,253 +0.12(+1.50%)
Feb 21, 2006 7.682 7.763 7.520 7.742 55,998 -0.06(-0.78%)
Feb 17, 2006 7.904 7.910 7.783 7.803 35,419 -0.06(-0.71%)
Feb 16, 2006 7.884 7.909 7.818 7.859 34,430 -0.03(-0.38%)
Feb 15, 2006 7.803 7.889 7.783 7.889 36,210 +0.05(+0.64%)
Feb 14, 2006 7.833 7.838 7.747 7.838 10,091 -0.02(-0.19%)
Feb 13, 2006 7.833 7.853 7.747 7.853 17,808 -0.13(-1.65%)
Feb 10, 2006 8.005 8.005 7.909 7.985 39,574 -0.04(-0.48%)
Feb 09, 2006 8.055 8.056 8.015 8.023 2,968 +0.01(+0.16%)
Feb 08, 2006 8.056 8.061 7.970 8.010 4,748 -0.02(-0.19%)
Feb 07, 2006 7.975 8.030 7.939 8.025 34,034 +0.00(+0.00%)
Feb 06, 2006 8.010 8.081 7.965 8.025 23,349 +0.06(+0.76%)
Feb 03, 2006 8.010 8.020 7.965 7.965 9,695 -0.04(-0.51%)
Feb 02, 2006 7.960 8.051 7.960 8.005 4,551 -0.02(-0.19%)
Feb 01, 2006 7.990 8.086 7.960 8.020 28,098 +0.04(+0.44%)
Jan 31, 2006 7.884 7.995 7.884 7.985 22,359 +0.07(+0.83%)
Jan 30, 2006 7.965 7.985 7.919 7.919 11,278 -0.05(-0.63%)
Jan 27, 2006 7.919 8.010 7.919 7.970 25,921 +0.05(+0.64%)
Jan 26, 2006 7.934 7.934 7.838 7.919 18,402 -0.02(-0.19%)
Jan 25, 2006 7.914 7.934 7.909 7.934 5,738 +0.11(+1.36%)
Jan 24, 2006 7.929 7.934 7.768 7.828 55,800 -0.10(-1.21%)
Jan 23, 2006 7.929 7.929 7.783 7.924 12,663 +0.04(+0.51%)
Jan 20, 2006 7.838 7.929 7.833 7.884 16,027 -0.01(-0.06%)
Jan 19, 2006 7.909 7.909 7.869 7.889 3,165 -0.02(-0.26%)
Jan 18, 2006 7.884 7.955 7.859 7.909 17,017 +0.03(+0.32%)
Jan 17, 2006 7.909 7.914 7.838 7.884 10,883 -0.08(-0.95%)
Jan 13, 2006 7.985 7.985 7.834 7.960 8,706 -0.05(-0.63%)
Jan 12, 2006 7.950 8.010 7.833 8.010 18,995 +0.06(+0.76%)
Jan 11, 2006 7.813 7.980 7.803 7.950 23,546 +0.13(+1.61%)
Jan 10, 2006 7.859 7.909 7.823 7.823 28,098 -0.04(-0.51%)
Jan 09, 2006 7.859 7.975 7.859 7.864 8,904 -0.05(-0.58%)
Jan 06, 2006 7.985 7.985 7.813 7.909 44,521 -0.04(-0.51%)
Jan 05, 2006 7.985 8.005 7.884 7.950 10,289 -0.04(-0.44%)
Jan 04, 2006 8.005 8.010 7.884 7.985 6,331 +0.02(+0.25%)
Jan 03, 2006 8.035 8.081 7.884 7.965 23,151 -0.07(-0.88%)
Dec 30, 2005 7.879 8.035 7.874 8.035 19,193 +0.19(+2.45%)
Dec 29, 2005 7.859 7.909 7.838 7.843 29,483 +0.01(+0.06%)
Dec 28, 2005 7.955 7.955 7.737 7.838 11,476 -0.12(-1.46%)
Dec 27, 2005 7.747 7.955 7.682 7.955 12,663 +0.21(+2.74%)
Dec 23, 2005 7.757 7.783 7.742 7.742 12,070 +0.02(+0.26%)
Dec 22, 2005 7.682 7.752 7.606 7.723 12,070 +0.05(+0.60%)
Dec 21, 2005 7.651 7.707 7.651 7.677 10,091 -0.04(-0.46%)
Dec 20, 2005 7.682 7.757 7.682 7.712 9,497 +0.01(+0.07%)
Dec 19, 2005 7.768 7.778 7.682 7.707 18,204 -0.07(-0.91%)
Dec 16, 2005 7.712 7.778 7.687 7.778 37,200 +0.09(+1.18%)
Dec 15, 2005 7.707 7.707 7.682 7.687 12,268 -0.03(-0.39%)
Dec 14, 2005 7.687 7.722 7.682 7.717 12,070 +0.03(+0.39%)
Dec 13, 2005 7.732 7.732 7.687 7.687 19,193 -0.03(-0.33%)
Dec 12, 2005 7.717 7.732 7.682 7.712 14,246 +0.03(+0.39%)
Dec 09, 2005 7.687 7.732 7.682 7.682 10,883 -0.01(-0.13%)
Dec 08, 2005 7.732 7.752 7.692 7.692 1,978 -0.07(-0.85%)
Dec 07, 2005 7.732 7.757 7.682 7.757 10,091 +0.05(+0.66%)
Dec 06, 2005 7.707 7.732 7.682 7.707 8,508 -0.05(-0.65%)
Dec 05, 2005 7.722 7.757 7.682 7.757 20,776 +0.07(+0.85%)
Dec 02, 2005 7.747 7.768 7.692 7.692 3,561 -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.