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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 6.577 6.627 6.577 6.582 9,633 +0.01(+0.15%)
Aug 30, 2007 6.527 6.577 6.527 6.572 13,246 -0.00(-0.08%)
Aug 29, 2007 6.577 6.582 6.417 6.577 26,493 +0.00(+0.00%)
Aug 28, 2007 6.527 6.577 6.502 6.577 12,042 +0.10(+1.54%)
Aug 27, 2007 6.138 6.502 6.138 6.477 28,500 +0.07(+1.13%)
Aug 24, 2007 6.452 6.452 6.378 6.405 19,669 -0.05(-0.73%)
Aug 23, 2007 6.432 6.492 6.427 6.452 19,468 -0.00(-0.08%)
Aug 22, 2007 6.457 6.527 6.427 6.457 12,243 +0.00(+0.08%)
Aug 21, 2007 6.328 6.497 6.328 6.452 13,246 +0.08(+1.25%)
Aug 20, 2007 6.373 6.417 6.258 6.373 23,883 -0.03(-0.54%)
Aug 17, 2007 6.223 6.686 5.610 6.407 35,926 -0.15(-2.35%)
Aug 16, 2007 6.617 6.617 6.562 6.562 22,077 -0.06(-0.98%)
Aug 15, 2007 6.662 6.701 6.627 6.627 34,521 -0.05(-0.75%)
Aug 14, 2007 6.577 6.701 6.577 6.676 13,447 +0.02(+0.37%)
Aug 13, 2007 6.477 6.681 6.477 6.652 32,112 +0.15(+2.31%)
Aug 10, 2007 6.691 6.741 6.422 6.502 36,729 -0.19(-2.83%)
Aug 09, 2007 6.652 6.766 6.652 6.691 11,440 -0.01(-0.15%)
Aug 08, 2007 6.577 6.741 6.577 6.701 15,052 +0.12(+1.89%)
Aug 07, 2007 6.353 6.577 6.353 6.577 38,535 +0.20(+3.13%)
Aug 06, 2007 6.502 6.502 6.378 6.378 26,292 -0.10(-1.61%)
Aug 03, 2007 6.492 6.672 6.477 6.482 38,133 -0.19(-2.85%)
Aug 02, 2007 6.776 6.776 6.657 6.672 17,461 -0.09(-1.38%)
Aug 01, 2007 6.876 6.876 6.726 6.766 18,665 -0.11(-1.59%)
Jul 31, 2007 6.751 6.907 6.731 6.876 23,683 +0.12(+1.77%)
Jul 30, 2007 6.861 6.871 6.756 6.756 22,478 -0.13(-1.95%)
Jul 27, 2007 6.985 7.015 6.891 6.891 14,250 -0.13(-1.91%)
Jul 26, 2007 6.975 7.025 6.975 7.025 29,102 +0.05(+0.71%)
Jul 25, 2007 7.000 7.025 6.975 6.975 8,228 -0.02(-0.36%)
Jul 24, 2007 6.990 7.060 6.985 7.000 11,841 -0.05(-0.71%)
Jul 23, 2007 7.015 7.060 6.980 7.050 7,426 +0.05(+0.71%)
Jul 20, 2007 7.060 7.060 7.000 7.000 8,630 -0.03(-0.43%)
Jul 19, 2007 7.070 7.080 7.030 7.030 2,809 -0.02(-0.28%)
Jul 18, 2007 7.080 7.080 7.000 7.050 28,700 -0.01(-0.14%)
Jul 17, 2007 7.030 7.080 7.025 7.060 8,028 -0.02(-0.27%)
Jul 16, 2007 7.075 7.085 7.005 7.079 14,852 +0.00(+0.06%)
Jul 13, 2007 7.065 7.085 7.065 7.075 26,091 +0.02(+0.35%)
Jul 12, 2007 7.050 7.075 7.040 7.050 10,838 +0.01(+0.21%)
Jul 11, 2007 7.075 7.095 7.025 7.035 16,859 -0.05(-0.66%)
Jul 10, 2007 7.130 7.130 7.025 7.082 14,852 +0.01(+0.10%)
Jul 09, 2007 7.050 7.085 7.050 7.075 42,950 +0.01(+0.14%)
Jul 06, 2007 7.040 7.100 7.010 7.065 6,422 -0.01(-0.21%)
Jul 05, 2007 6.990 7.080 6.990 7.080 12,243 +0.05(+0.78%)
Jul 03, 2007 7.040 7.040 6.990 7.025 5,218 +0.00(+0.00%)
Jul 02, 2007 7.020 7.070 6.975 7.025 43,954 -0.04(-0.63%)
Jun 29, 2007 7.055 7.070 7.025 7.070 6,823 +0.02(+0.28%)
Jun 28, 2007 7.050 7.075 7.025 7.050 32,313 -0.05(-0.70%)
Jun 27, 2007 7.040 7.125 7.039 7.100 13,647 +0.00(+0.00%)
Jun 26, 2007 7.225 7.225 7.030 7.100 29,102 -0.12(-1.72%)
Jun 25, 2007 7.160 7.234 7.125 7.225 20,070 +0.00(+0.07%)
Jun 22, 2007 7.100 7.220 7.095 7.220 31,711 +0.09(+1.33%)
Jun 21, 2007 7.095 7.125 7.070 7.125 6,021 +0.02(+0.35%)
Jun 20, 2007 7.100 7.170 7.050 7.100 26,493 +0.00(+0.00%)
Jun 19, 2007 7.050 7.105 7.020 7.100 26,091 +0.01(+0.14%)
Jun 18, 2007 7.095 7.105 7.060 7.090 16,658 +0.02(+0.21%)
Jun 15, 2007 7.070 7.085 7.035 7.075 27,295 +0.02(+0.35%)
Jun 14, 2007 7.020 7.050 6.975 7.050 20,070 +0.04(+0.64%)
Jun 13, 2007 7.050 7.080 6.975 7.005 16,457 +0.00(+0.00%)
Jun 12, 2007 7.100 7.130 7.005 7.005 14,250 -0.12(-1.68%)
Jun 11, 2007 7.105 7.165 7.075 7.125 4,816 +0.05(+0.70%)
Jun 08, 2007 7.115 7.150 7.025 7.075 21,676 -0.00(-0.00%)
Jun 07, 2007 7.060 7.100 7.045 7.075 13,848 +0.00(+0.04%)
Jun 06, 2007 7.139 7.139 7.000 7.072 68,641 -0.05(-0.74%)
Jun 05, 2007 7.125 7.155 7.125 7.125 12,243 +0.01(+0.21%)
Jun 04, 2007 7.105 7.160 7.100 7.110 26,493 -0.01(-0.14%)
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.