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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2006 7.673 7.698 7.648 7.698 9,232 -0.02(-0.32%)
Jul 28, 2006 7.658 7.768 7.658 7.723 27,897 +0.10(+1.31%)
Jul 27, 2006 7.553 7.623 7.548 7.623 12,042 +0.02(+0.26%)
Jul 26, 2006 7.613 7.723 7.593 7.603 25,088 +0.03(+0.39%)
Jul 25, 2006 7.553 7.608 7.528 7.573 19,869 -0.00(-0.07%)
Jul 24, 2006 7.563 7.578 7.548 7.578 7,827 +0.00(+0.07%)
Jul 21, 2006 7.583 7.618 7.573 7.573 11,038 +0.02(+0.33%)
Jul 20, 2006 7.523 7.576 7.523 7.548 9,031 +0.01(+0.20%)
Jul 19, 2006 7.603 7.603 7.523 7.533 17,260 -0.07(-0.92%)
Jul 18, 2006 7.553 7.673 7.528 7.603 5,218 +0.05(+0.73%)
Jul 17, 2006 7.603 7.718 7.545 7.548 9,633 -0.10(-1.30%)
Jul 14, 2006 7.598 7.673 7.533 7.648 16,457 +0.04(+0.52%)
Jul 13, 2006 7.608 7.613 7.608 7.608 2,207 +0.00(+0.00%)
Jul 12, 2006 7.538 7.613 7.519 7.608 10,637 -0.00(-0.06%)
Jul 11, 2006 7.573 7.613 7.573 7.613 1,605 -0.01(-0.13%)
Jul 10, 2006 7.623 7.623 7.604 7.623 5,017 -0.02(-0.26%)
Jul 07, 2006 7.618 7.643 7.555 7.643 10,838 +0.07(+0.92%)
Jul 06, 2006 7.628 7.643 7.573 7.573 11,640 -0.08(-1.04%)
Jul 05, 2006 7.653 7.668 7.653 7.653 19,468 +0.00(+0.00%)
Jul 03, 2006 7.573 7.673 7.573 7.653 4,214 +0.06(+0.79%)
Jun 30, 2006 7.608 7.608 7.573 7.593 10,035 -0.01(-0.20%)
Jun 29, 2006 7.548 7.608 7.548 7.608 16,457 +0.05(+0.73%)
Jun 28, 2006 7.563 7.573 7.523 7.553 20,070 +0.00(+0.00%)
Jun 27, 2006 7.509 7.568 7.509 7.553 10,235 +0.04(+0.60%)
Jun 26, 2006 7.523 7.538 7.499 7.509 12,644 +0.02(+0.27%)
Jun 23, 2006 7.499 7.504 7.379 7.489 16,658 -0.01(-0.13%)
Jun 22, 2006 7.543 7.543 7.499 7.499 7,426 +0.00(+0.00%)
Jun 21, 2006 7.474 7.523 7.474 7.499 8,630 -0.02(-0.33%)
Jun 20, 2006 7.454 7.523 7.454 7.523 28,700 +0.05(+0.73%)
Jun 19, 2006 7.474 7.474 7.424 7.469 5,017 -0.00(-0.07%)
Jun 16, 2006 7.449 7.474 7.404 7.474 14,450 +0.07(+1.01%)
Jun 15, 2006 7.374 7.424 7.359 7.399 5,820 +0.02(+0.34%)
Jun 14, 2006 7.474 7.474 7.374 7.374 5,820 -0.10(-1.33%)
Jun 13, 2006 7.523 7.523 7.454 7.474 4,415 -0.06(-0.86%)
Jun 12, 2006 7.499 7.538 7.479 7.538 23,081 +0.06(+0.87%)
Jun 09, 2006 7.374 7.474 7.329 7.474 35,524 +0.06(+0.87%)
Jun 08, 2006 7.444 7.474 7.374 7.409 12,845 -0.06(-0.80%)
Jun 07, 2006 7.379 7.484 7.379 7.469 19,267 +0.14(+1.90%)
Jun 06, 2006 7.444 7.449 7.329 7.329 21,074 -0.07(-0.94%)
Jun 05, 2006 7.523 7.523 7.349 7.399 22,077 -0.14(-1.92%)
Jun 02, 2006 7.523 7.543 7.523 7.543 4,616 -0.00(-0.07%)
Jun 01, 2006 7.548 7.548 7.494 7.548 12,243 +0.00(+0.00%)
May 31, 2006 7.474 7.548 7.454 7.548 32,714 +0.07(+1.00%)
May 30, 2006 7.459 7.533 7.449 7.474 38,736 +0.01(+0.20%)
May 26, 2006 7.449 7.459 7.424 7.459 13,246 +0.01(+0.07%)
May 25, 2006 7.424 7.459 7.399 7.454 14,651 +0.01(+0.20%)
May 24, 2006 7.439 7.454 7.399 7.439 36,327 +0.04(+0.61%)
May 23, 2006 7.329 7.399 7.329 7.394 19,267 +0.02(+0.27%)
May 22, 2006 7.324 7.374 7.324 7.374 2,408 +0.00(+0.07%)
May 19, 2006 7.369 7.369 7.274 7.369 5,218 +0.00(+0.00%)
May 18, 2006 7.349 7.369 7.249 7.369 8,228 +0.02(+0.27%)
May 17, 2006 7.419 7.419 7.349 7.349 5,619 -0.08(-1.14%)
May 16, 2006 7.374 7.439 7.324 7.434 16,859 +0.06(+0.81%)
May 15, 2006 7.364 7.379 7.319 7.374 25,690 -0.01(-0.20%)
May 12, 2006 7.424 7.424 7.324 7.389 21,074 -0.05(-0.67%)
May 11, 2006 7.329 7.439 7.299 7.439 67,436 -0.02(-0.27%)
May 10, 2006 7.424 7.459 7.424 7.459 20,873 +0.01(+0.20%)
May 09, 2006 7.444 7.474 7.429 7.444 25,489 -0.01(-0.13%)
May 08, 2006 7.434 7.474 7.424 7.454 17,059 +0.00(+0.07%)
May 05, 2006 7.429 7.464 7.429 7.449 8,429 -0.01(-0.13%)
May 04, 2006 7.449 7.474 7.429 7.459 13,045 +0.03(+0.40%)
May 03, 2006 7.474 7.474 7.429 7.429 10,035 -0.08(-1.13%)
May 02, 2006 7.474 7.514 7.424 7.514 15,454 +0.06(+0.80%)
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.