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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 7.153 7.168 7.123 7.168 6,730 +0.02(+0.28%)
Jun 28, 2007 7.148 7.173 7.123 7.148 31,870 -0.05(-0.70%)
Jun 27, 2007 7.138 7.224 7.136 7.199 13,461 +0.00(+0.00%)
Jun 26, 2007 7.325 7.325 7.128 7.199 28,703 -0.13(-1.72%)
Jun 25, 2007 7.259 7.335 7.224 7.325 19,795 +0.01(+0.07%)
Jun 22, 2007 7.199 7.320 7.194 7.320 31,277 +0.10(+1.33%)
Jun 21, 2007 7.194 7.224 7.168 7.224 5,938 +0.03(+0.35%)
Jun 20, 2007 7.199 7.269 7.148 7.199 26,130 +0.00(+0.00%)
Jun 19, 2007 7.148 7.204 7.118 7.199 25,734 +0.01(+0.14%)
Jun 18, 2007 7.194 7.204 7.158 7.189 16,430 +0.02(+0.21%)
Jun 15, 2007 7.168 7.183 7.132 7.173 26,922 +0.03(+0.35%)
Jun 14, 2007 7.118 7.148 7.072 7.148 19,795 +0.05(+0.64%)
Jun 13, 2007 7.148 7.178 7.072 7.103 16,232 +0.00(+0.00%)
Jun 12, 2007 7.199 7.229 7.103 7.103 14,054 -0.12(-1.68%)
Jun 11, 2007 7.204 7.264 7.173 7.224 4,750 +0.05(+0.70%)
Jun 08, 2007 7.214 7.249 7.123 7.173 21,379 -0.00(-0.00%)
Jun 07, 2007 7.158 7.199 7.143 7.173 13,658 +0.00(+0.04%)
Jun 06, 2007 7.238 7.238 7.098 7.170 67,701 -0.05(-0.74%)
Jun 05, 2007 7.224 7.254 7.224 7.224 12,075 +0.02(+0.21%)
Jun 04, 2007 7.204 7.259 7.199 7.209 26,130 -0.01(-0.14%)
Jun 01, 2007 7.209 7.300 7.199 7.219 41,768 -0.01(-0.07%)
May 31, 2007 7.224 7.284 7.199 7.224 17,420 -0.01(-0.07%)
May 30, 2007 7.300 7.300 7.199 7.229 34,048 -0.06(-0.83%)
May 29, 2007 7.330 7.330 7.264 7.289 54,635 -0.01(-0.14%)
May 25, 2007 7.350 7.350 7.274 7.300 24,546 -0.05(-0.69%)
May 24, 2007 7.380 7.391 7.300 7.350 13,658 -0.08(-1.09%)
May 23, 2007 7.446 7.476 7.401 7.431 24,942 +0.08(+1.10%)
May 22, 2007 7.360 7.436 7.325 7.350 22,369 -0.04(-0.48%)
May 21, 2007 7.486 7.517 7.385 7.385 19,597 -0.09(-1.15%)
May 18, 2007 7.552 7.552 7.401 7.471 21,577 -0.08(-1.07%)
May 17, 2007 7.572 7.603 7.552 7.552 12,273 +0.00(+0.00%)
May 16, 2007 7.502 7.678 7.502 7.552 28,703 +0.05(+0.60%)
May 15, 2007 7.492 7.547 7.345 7.507 24,942 -0.03(-0.40%)
May 14, 2007 7.577 7.582 7.516 7.537 11,283 -0.05(-0.60%)
May 11, 2007 7.628 7.628 7.562 7.582 36,621 -0.06(-0.79%)
May 10, 2007 7.673 7.673 7.552 7.643 44,540 -0.03(-0.40%)
May 09, 2007 7.673 7.678 7.653 7.673 14,648 +0.02(+0.26%)
May 08, 2007 7.678 7.704 7.628 7.653 4,948 -0.03(-0.45%)
May 07, 2007 7.704 7.704 7.653 7.688 5,938 -0.02(-0.20%)
May 04, 2007 7.679 7.704 7.653 7.704 7,720 -0.01(-0.07%)
May 03, 2007 7.663 7.709 7.653 7.709 10,491 +0.06(+0.73%)
May 02, 2007 7.658 7.678 7.628 7.653 11,283 -0.02(-0.26%)
May 01, 2007 7.603 7.678 7.603 7.673 7,126 +0.07(+0.93%)
Apr 30, 2007 7.678 7.678 7.603 7.603 10,095 -0.03(-0.33%)
Apr 27, 2007 7.577 7.628 7.502 7.628 46,717 +0.01(+0.19%)
Apr 26, 2007 7.603 7.684 7.577 7.614 18,607 -0.05(-0.65%)
Apr 25, 2007 7.603 7.678 7.603 7.663 5,938 +0.01(+0.13%)
Apr 24, 2007 7.689 7.694 7.593 7.653 16,826 -0.05(-0.66%)
Apr 23, 2007 7.678 7.717 7.678 7.704 4,157 +0.02(+0.25%)
Apr 20, 2007 7.678 7.729 7.678 7.685 22,567 -0.01(-0.10%)
Apr 19, 2007 7.749 7.749 7.653 7.692 10,887 -0.09(-1.12%)
Apr 18, 2007 7.749 7.779 7.724 7.779 2,573 +0.06(+0.72%)
Apr 17, 2007 7.689 7.744 7.633 7.724 11,283 +0.04(+0.53%)
Apr 16, 2007 7.572 7.704 7.572 7.684 23,160 +0.11(+1.40%)
Apr 13, 2007 7.668 7.678 7.577 7.577 13,263 -0.09(-1.19%)
Apr 12, 2007 7.678 7.684 7.577 7.668 19,201 -0.02(-0.26%)
Apr 11, 2007 7.608 7.689 7.608 7.689 14,450 +0.02(+0.30%)
Apr 10, 2007 7.623 7.668 7.577 7.665 25,536 +0.02(+0.29%)
Apr 09, 2007 7.608 7.673 7.603 7.643 10,887 +0.02(+0.20%)
Apr 05, 2007 7.653 7.668 7.588 7.628 10,491 -0.03(-0.40%)
Apr 04, 2007 7.729 7.729 7.603 7.658 17,024 -0.07(-0.91%)
Apr 03, 2007 7.658 7.764 7.628 7.729 77,005 +0.07(+0.95%)
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.