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

Umh Properties (NY: UMH )

15.77 +0.41 (+2.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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 6.671 6.721 6.671 6.676 9,497 +0.01(+0.15%)
Aug 30, 2007 6.620 6.671 6.620 6.666 13,059 -0.01(-0.08%)
Aug 29, 2007 6.671 6.676 6.509 6.671 26,119 +0.00(+0.00%)
Aug 28, 2007 6.620 6.671 6.595 6.671 11,872 +0.10(+1.54%)
Aug 27, 2007 6.226 6.595 6.226 6.570 28,098 +0.07(+1.13%)
Aug 24, 2007 6.545 6.545 6.469 6.497 19,391 -0.05(-0.73%)
Aug 23, 2007 6.524 6.585 6.519 6.545 19,193 -0.01(-0.08%)
Aug 22, 2007 6.550 6.620 6.519 6.550 12,070 +0.01(+0.08%)
Aug 21, 2007 6.418 6.590 6.418 6.545 13,059 +0.08(+1.25%)
Aug 20, 2007 6.464 6.509 6.347 6.464 23,546 -0.04(-0.54%)
Aug 17, 2007 6.312 6.782 5.691 6.499 35,419 -0.16(-2.35%)
Aug 16, 2007 6.711 6.711 6.656 6.656 21,766 -0.07(-0.98%)
Aug 15, 2007 6.757 6.797 6.721 6.721 34,034 -0.05(-0.75%)
Aug 14, 2007 6.671 6.797 6.671 6.772 13,257 +0.02(+0.37%)
Aug 13, 2007 6.570 6.777 6.570 6.747 31,659 +0.15(+2.31%)
Aug 10, 2007 6.787 6.838 6.514 6.595 36,210 -0.19(-2.83%)
Aug 09, 2007 6.747 6.863 6.747 6.787 11,278 -0.01(-0.15%)
Aug 08, 2007 6.671 6.838 6.671 6.797 14,840 +0.13(+1.89%)
Aug 07, 2007 6.444 6.671 6.444 6.671 37,991 +0.20(+3.13%)
Aug 06, 2007 6.595 6.595 6.469 6.469 25,921 -0.11(-1.61%)
Aug 03, 2007 6.585 6.768 6.570 6.575 37,596 -0.19(-2.85%)
Aug 02, 2007 6.873 6.873 6.752 6.768 17,215 -0.10(-1.38%)
Aug 01, 2007 6.974 6.974 6.823 6.863 18,402 -0.11(-1.59%)
Jul 31, 2007 6.848 7.006 6.828 6.974 23,349 +0.12(+1.77%)
Jul 30, 2007 6.959 6.969 6.853 6.853 22,161 -0.14(-1.95%)
Jul 27, 2007 7.085 7.116 6.989 6.989 14,049 -0.14(-1.91%)
Jul 26, 2007 7.075 7.126 7.075 7.126 28,691 +0.05(+0.71%)
Jul 25, 2007 7.100 7.126 7.075 7.075 8,112 -0.03(-0.36%)
Jul 24, 2007 7.090 7.161 7.085 7.100 11,674 -0.05(-0.71%)
Jul 23, 2007 7.116 7.161 7.080 7.151 7,321 +0.05(+0.71%)
Jul 20, 2007 7.161 7.161 7.100 7.100 8,508 -0.03(-0.43%)
Jul 19, 2007 7.171 7.181 7.131 7.131 2,770 -0.02(-0.28%)
Jul 18, 2007 7.181 7.181 7.100 7.151 28,295 -0.01(-0.14%)
Jul 17, 2007 7.131 7.181 7.126 7.161 7,914 -0.02(-0.27%)
Jul 16, 2007 7.176 7.186 7.106 7.180 14,642 +0.00(+0.06%)
Jul 13, 2007 7.166 7.186 7.166 7.176 25,723 +0.03(+0.35%)
Jul 12, 2007 7.151 7.176 7.141 7.151 10,685 +0.02(+0.21%)
Jul 11, 2007 7.176 7.197 7.126 7.136 16,621 -0.05(-0.66%)
Jul 10, 2007 7.232 7.232 7.126 7.183 14,642 +0.01(+0.10%)
Jul 09, 2007 7.151 7.186 7.151 7.176 42,344 +0.01(+0.14%)
Jul 06, 2007 7.141 7.202 7.111 7.166 6,331 -0.02(-0.21%)
Jul 05, 2007 7.090 7.181 7.090 7.181 12,070 +0.06(+0.78%)
Jul 03, 2007 7.141 7.141 7.090 7.126 5,144 +0.00(+0.00%)
Jul 02, 2007 7.121 7.171 7.075 7.126 43,334 -0.05(-0.63%)
Jun 29, 2007 7.156 7.171 7.126 7.171 6,727 +0.02(+0.28%)
Jun 28, 2007 7.151 7.176 7.126 7.151 31,857 -0.05(-0.70%)
Jun 27, 2007 7.141 7.227 7.139 7.202 13,455 +0.00(+0.00%)
Jun 26, 2007 7.328 7.328 7.131 7.202 28,691 -0.13(-1.72%)
Jun 25, 2007 7.262 7.338 7.227 7.328 19,787 +0.01(+0.07%)
Jun 22, 2007 7.202 7.323 7.197 7.323 31,264 +0.10(+1.33%)
Jun 21, 2007 7.197 7.227 7.171 7.227 5,936 +0.03(+0.35%)
Jun 20, 2007 7.202 7.272 7.151 7.202 26,119 +0.00(+0.00%)
Jun 19, 2007 7.151 7.207 7.121 7.202 25,723 +0.01(+0.14%)
Jun 18, 2007 7.197 7.207 7.161 7.191 16,423 +0.02(+0.21%)
Jun 15, 2007 7.171 7.186 7.135 7.176 26,910 +0.03(+0.35%)
Jun 14, 2007 7.121 7.151 7.075 7.151 19,787 +0.05(+0.64%)
Jun 13, 2007 7.151 7.181 7.075 7.106 16,225 +0.00(+0.00%)
Jun 12, 2007 7.202 7.232 7.106 7.106 14,049 -0.12(-1.68%)
Jun 11, 2007 7.207 7.267 7.176 7.227 4,748 +0.05(+0.70%)
Jun 08, 2007 7.217 7.252 7.126 7.176 21,370 -0.00(-0.00%)
Jun 07, 2007 7.161 7.202 7.146 7.176 13,653 +0.00(+0.04%)
Jun 06, 2007 7.241 7.241 7.100 7.173 67,672 -0.05(-0.74%)
Jun 05, 2007 7.227 7.257 7.227 7.227 12,070 +0.02(+0.21%)
Jun 04, 2007 7.207 7.262 7.202 7.212 26,119 -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.