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 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%)
Jun 01, 2006 7.656 7.656 7.601 7.656 12,070 +0.00(+0.00%)
May 31, 2006 7.581 7.656 7.560 7.656 32,253 +0.08(+1.00%)
May 30, 2006 7.565 7.641 7.555 7.581 38,189 +0.02(+0.20%)
May 26, 2006 7.555 7.565 7.530 7.565 13,059 +0.01(+0.07%)
May 25, 2006 7.530 7.565 7.505 7.560 14,444 +0.02(+0.20%)
May 24, 2006 7.545 7.560 7.505 7.545 35,815 +0.05(+0.61%)
May 23, 2006 7.434 7.505 7.434 7.500 18,995 +0.02(+0.27%)
May 22, 2006 7.429 7.480 7.429 7.480 2,374 +0.01(+0.07%)
May 19, 2006 7.474 7.474 7.378 7.474 5,144 +0.00(+0.00%)
May 18, 2006 7.454 7.474 7.353 7.474 8,112 +0.02(+0.27%)
May 17, 2006 7.525 7.525 7.454 7.454 5,540 -0.09(-1.14%)
May 16, 2006 7.480 7.545 7.429 7.540 16,621 +0.06(+0.81%)
May 15, 2006 7.469 7.485 7.424 7.480 25,327 -0.02(-0.20%)
May 12, 2006 7.530 7.530 7.429 7.495 20,776 -0.05(-0.67%)
May 11, 2006 7.434 7.545 7.404 7.545 66,485 -0.02(-0.27%)
May 10, 2006 7.530 7.565 7.530 7.565 20,578 +0.02(+0.20%)
May 09, 2006 7.550 7.581 7.535 7.550 25,129 -0.01(-0.13%)
May 08, 2006 7.540 7.581 7.530 7.560 16,819 +0.01(+0.07%)
May 05, 2006 7.535 7.570 7.535 7.555 8,310 -0.01(-0.13%)
May 04, 2006 7.555 7.581 7.535 7.565 12,861 +0.03(+0.40%)
May 03, 2006 7.581 7.581 7.535 7.535 9,893 -0.09(-1.13%)
May 02, 2006 7.581 7.621 7.530 7.621 15,236 +0.06(+0.80%)
May 01, 2006 7.581 7.606 7.530 7.560 34,430 -0.09(-1.12%)
Apr 28, 2006 7.641 7.646 7.641 7.646 3,363 +0.02(+0.20%)
Apr 27, 2006 7.581 7.631 7.581 7.631 2,176 +0.03(+0.33%)
Apr 26, 2006 7.601 7.631 7.530 7.606 15,632 +0.01(+0.07%)
Apr 25, 2006 7.520 7.601 7.520 7.601 6,331 +0.07(+0.94%)
Apr 24, 2006 7.576 7.576 7.530 7.530 19,193 -0.07(-0.93%)
Apr 21, 2006 7.565 7.606 7.565 7.601 9,300 +0.05(+0.60%)
Apr 20, 2006 7.606 7.656 7.555 7.555 10,091 -0.13(-1.64%)
Apr 19, 2006 7.555 7.682 7.530 7.682 25,129 +0.13(+1.74%)
Apr 18, 2006 7.545 7.550 7.530 7.550 28,493 +0.01(+0.13%)
Apr 17, 2006 7.581 7.616 7.530 7.540 43,730 -0.20(-2.55%)
Apr 13, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 12, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 11, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 10, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 07, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 06, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 05, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 04, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
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.