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 7.714 7.714 7.678 7.699 9,897 -0.02(-0.20%)
Jun 29, 2006 7.653 7.714 7.653 7.714 16,232 +0.06(+0.73%)
Jun 28, 2006 7.668 7.678 7.628 7.658 19,795 +0.00(+0.00%)
Jun 27, 2006 7.613 7.673 7.613 7.658 10,095 +0.05(+0.60%)
Jun 26, 2006 7.628 7.643 7.603 7.613 12,471 +0.02(+0.27%)
Jun 23, 2006 7.603 7.608 7.481 7.593 16,430 -0.01(-0.13%)
Jun 22, 2006 7.648 7.648 7.603 7.603 7,324 +0.00(+0.00%)
Jun 21, 2006 7.577 7.628 7.577 7.603 8,512 -0.03(-0.33%)
Jun 20, 2006 7.557 7.628 7.557 7.628 28,307 +0.06(+0.73%)
Jun 19, 2006 7.577 7.577 7.527 7.572 4,948 -0.01(-0.07%)
Jun 16, 2006 7.552 7.577 7.507 7.577 14,252 +0.08(+1.01%)
Jun 15, 2006 7.476 7.527 7.461 7.502 5,740 +0.03(+0.34%)
Jun 14, 2006 7.577 7.577 7.476 7.476 5,740 -0.10(-1.33%)
Jun 13, 2006 7.628 7.628 7.557 7.577 4,355 -0.07(-0.86%)
Jun 12, 2006 7.603 7.643 7.582 7.643 22,764 +0.07(+0.87%)
Jun 09, 2006 7.476 7.577 7.431 7.577 35,038 +0.07(+0.87%)
Jun 08, 2006 7.547 7.577 7.476 7.512 12,669 -0.06(-0.80%)
Jun 07, 2006 7.481 7.588 7.481 7.572 19,003 +0.14(+1.90%)
Jun 06, 2006 7.547 7.552 7.431 7.431 20,785 -0.07(-0.94%)
Jun 05, 2006 7.628 7.628 7.451 7.502 21,775 -0.15(-1.92%)
Jun 02, 2006 7.628 7.648 7.628 7.648 4,552 -0.01(-0.07%)
Jun 01, 2006 7.653 7.653 7.598 7.653 12,075 +0.00(+0.00%)
May 31, 2006 7.577 7.653 7.557 7.653 32,266 +0.08(+1.00%)
May 30, 2006 7.562 7.638 7.552 7.577 38,205 +0.02(+0.20%)
May 26, 2006 7.552 7.562 7.527 7.562 13,065 +0.01(+0.07%)
May 25, 2006 7.527 7.562 7.502 7.557 14,450 +0.02(+0.20%)
May 24, 2006 7.542 7.557 7.502 7.542 35,830 +0.05(+0.61%)
May 23, 2006 7.431 7.502 7.431 7.497 19,003 +0.02(+0.27%)
May 22, 2006 7.426 7.476 7.426 7.476 2,375 +0.01(+0.07%)
May 19, 2006 7.471 7.471 7.375 7.471 5,146 +0.00(+0.00%)
May 18, 2006 7.451 7.471 7.350 7.471 8,116 +0.02(+0.27%)
May 17, 2006 7.522 7.522 7.451 7.451 5,542 -0.09(-1.14%)
May 16, 2006 7.476 7.542 7.426 7.537 16,628 +0.06(+0.81%)
May 15, 2006 7.466 7.481 7.421 7.476 25,338 -0.02(-0.20%)
May 12, 2006 7.527 7.527 7.426 7.492 20,785 -0.05(-0.67%)
May 11, 2006 7.431 7.542 7.401 7.542 66,513 -0.02(-0.27%)
May 10, 2006 7.527 7.562 7.527 7.562 20,587 +0.02(+0.20%)
May 09, 2006 7.547 7.577 7.532 7.547 25,140 -0.01(-0.13%)
May 08, 2006 7.537 7.577 7.527 7.557 16,826 +0.01(+0.07%)
May 05, 2006 7.532 7.567 7.532 7.552 8,314 -0.01(-0.13%)
May 04, 2006 7.552 7.577 7.532 7.562 12,867 +0.03(+0.40%)
May 03, 2006 7.577 7.577 7.532 7.532 9,897 -0.09(-1.13%)
May 02, 2006 7.577 7.618 7.527 7.618 15,242 +0.06(+0.80%)
May 01, 2006 7.577 7.603 7.527 7.557 34,444 -0.09(-1.12%)
Apr 28, 2006 7.638 7.643 7.638 7.643 3,365 +0.02(+0.20%)
Apr 27, 2006 7.577 7.628 7.577 7.628 2,177 +0.03(+0.33%)
Apr 26, 2006 7.598 7.628 7.527 7.603 15,638 +0.01(+0.07%)
Apr 25, 2006 7.517 7.598 7.517 7.598 6,334 +0.07(+0.94%)
Apr 24, 2006 7.572 7.572 7.527 7.527 19,201 -0.07(-0.93%)
Apr 21, 2006 7.562 7.603 7.562 7.598 9,303 +0.05(+0.60%)
Apr 20, 2006 7.603 7.653 7.552 7.552 10,095 -0.13(-1.64%)
Apr 19, 2006 7.552 7.678 7.527 7.678 25,140 +0.13(+1.74%)
Apr 18, 2006 7.542 7.547 7.527 7.547 28,505 +0.01(+0.13%)
Apr 17, 2006 7.577 7.613 7.527 7.537 43,748 -0.20(-2.55%)
Apr 13, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 12, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 11, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 10, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 07, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 06, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 05, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 04, 2006 7.734 7.734 7.734 7.734 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.