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 (%)
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%)
Aug 01, 2006 7.757 7.808 7.732 7.808 12,268 +0.00(+0.00%)
Jul 31, 2006 7.783 7.808 7.757 7.808 9,102 -0.03(-0.32%)
Jul 28, 2006 7.768 7.879 7.768 7.833 27,504 +0.10(+1.31%)
Jul 27, 2006 7.661 7.732 7.656 7.732 11,872 +0.02(+0.26%)
Jul 26, 2006 7.722 7.833 7.702 7.712 24,734 +0.03(+0.39%)
Jul 25, 2006 7.661 7.717 7.636 7.682 19,589 -0.01(-0.07%)
Jul 24, 2006 7.672 7.687 7.656 7.687 7,717 +0.01(+0.07%)
Jul 21, 2006 7.692 7.727 7.682 7.682 10,883 +0.03(+0.33%)
Jul 20, 2006 7.631 7.685 7.631 7.656 8,904 +0.02(+0.20%)
Jul 19, 2006 7.712 7.712 7.631 7.641 17,017 -0.07(-0.92%)
Jul 18, 2006 7.661 7.783 7.636 7.712 5,144 +0.06(+0.73%)
Jul 17, 2006 7.712 7.828 7.653 7.656 9,497 -0.10(-1.30%)
Jul 14, 2006 7.707 7.783 7.641 7.757 16,225 +0.04(+0.52%)
Jul 13, 2006 7.717 7.722 7.717 7.717 2,176 +0.00(+0.00%)
Jul 12, 2006 7.646 7.722 7.626 7.717 10,487 -0.00(-0.06%)
Jul 11, 2006 7.682 7.722 7.682 7.722 1,582 -0.01(-0.13%)
Jul 10, 2006 7.732 7.732 7.713 7.732 4,946 -0.02(-0.26%)
Jul 07, 2006 7.727 7.752 7.664 7.752 10,685 +0.07(+0.92%)
Jul 06, 2006 7.737 7.752 7.682 7.682 11,476 -0.08(-1.04%)
Jul 05, 2006 7.763 7.778 7.763 7.763 19,193 +0.00(+0.00%)
Jul 03, 2006 7.682 7.783 7.682 7.763 4,155 +0.06(+0.79%)
Jun 30, 2006 7.717 7.717 7.682 7.702 9,893 -0.02(-0.20%)
Jun 29, 2006 7.656 7.717 7.656 7.717 16,225 +0.06(+0.73%)
Jun 28, 2006 7.672 7.682 7.631 7.661 19,787 +0.00(+0.00%)
Jun 27, 2006 7.616 7.677 7.616 7.661 10,091 +0.05(+0.60%)
Jun 26, 2006 7.631 7.646 7.606 7.616 12,466 +0.02(+0.27%)
Jun 23, 2006 7.606 7.611 7.485 7.596 16,423 -0.01(-0.13%)
Jun 22, 2006 7.651 7.651 7.606 7.606 7,321 +0.00(+0.00%)
Jun 21, 2006 7.581 7.631 7.581 7.606 8,508 -0.03(-0.33%)
Jun 20, 2006 7.560 7.631 7.560 7.631 28,295 +0.06(+0.73%)
Jun 19, 2006 7.581 7.581 7.530 7.576 4,946 -0.01(-0.07%)
Jun 16, 2006 7.555 7.581 7.510 7.581 14,246 +0.08(+1.01%)
Jun 15, 2006 7.480 7.530 7.464 7.505 5,738 +0.03(+0.34%)
Jun 14, 2006 7.581 7.581 7.480 7.480 5,738 -0.10(-1.33%)
Jun 13, 2006 7.631 7.631 7.560 7.581 4,353 -0.07(-0.86%)
Jun 12, 2006 7.606 7.646 7.586 7.646 22,755 +0.07(+0.87%)
Jun 09, 2006 7.480 7.581 7.434 7.581 35,023 +0.07(+0.87%)
Jun 08, 2006 7.550 7.581 7.480 7.515 12,663 -0.06(-0.80%)
Jun 07, 2006 7.485 7.591 7.485 7.576 18,995 +0.14(+1.90%)
Jun 06, 2006 7.550 7.555 7.434 7.434 20,776 -0.07(-0.94%)
Jun 05, 2006 7.631 7.631 7.454 7.505 21,766 -0.15(-1.92%)
Jun 02, 2006 7.631 7.651 7.631 7.651 4,551 -0.01(-0.07%)
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.