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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 7.929 8.035 7.929 8.005 24,140 +0.08(+0.96%)
Jan 30, 2007 7.884 8.010 7.869 7.929 19,589 +0.05(+0.58%)
Jan 29, 2007 7.985 8.035 7.884 7.884 12,466 -0.05(-0.64%)
Jan 26, 2007 8.035 8.035 7.904 7.934 22,953 -0.26(-3.21%)
Jan 25, 2007 8.238 8.339 8.197 8.197 25,921 -0.02(-0.25%)
Jan 24, 2007 8.061 8.329 8.010 8.217 29,483 +0.09(+1.06%)
Jan 23, 2007 8.040 8.136 7.996 8.131 33,440 +0.13(+1.64%)
Jan 22, 2007 8.025 8.025 7.934 8.000 10,883 -0.00(-0.00%)
Jan 19, 2007 8.035 8.035 8.000 8.000 7,519 -0.04(-0.44%)
Jan 18, 2007 7.965 8.035 7.965 8.035 23,744 +0.07(+0.89%)
Jan 17, 2007 7.934 7.985 7.929 7.965 34,430 +0.04(+0.45%)
Jan 16, 2007 7.929 7.965 7.924 7.929 16,225 +0.00(+0.00%)
Jan 12, 2007 7.884 7.950 7.848 7.929 21,172 -0.02(-0.25%)
Jan 11, 2007 7.914 7.955 7.884 7.950 20,380 +0.03(+0.38%)
Jan 10, 2007 7.934 7.934 7.894 7.919 9,497 -0.02(-0.19%)
Jan 09, 2007 7.859 7.934 7.859 7.934 21,370 +0.13(+1.62%)
Jan 08, 2007 7.783 7.825 7.757 7.808 6,727 -0.03(-0.32%)
Jan 05, 2007 7.818 7.879 7.818 7.833 57,977 -0.01(-0.06%)
Jan 04, 2007 7.848 7.859 7.813 7.838 21,172 +0.00(+0.00%)
Jan 03, 2007 7.833 7.848 7.833 7.838 67,277 +0.04(+0.45%)
Dec 29, 2006 7.757 7.808 7.732 7.803 18,204 +0.08(+1.05%)
Dec 28, 2006 7.707 7.727 7.707 7.722 6,134 -0.03(-0.38%)
Dec 27, 2006 7.732 7.752 7.670 7.752 6,331 +0.07(+0.91%)
Dec 26, 2006 7.682 7.732 7.636 7.682 9,300 -0.03(-0.33%)
Dec 22, 2006 7.732 7.732 7.656 7.707 6,331 +0.01(+0.07%)
Dec 21, 2006 7.757 7.757 7.672 7.702 14,444 +0.00(+0.00%)
Dec 20, 2006 7.677 7.702 7.667 7.702 10,883 -0.02(-0.21%)
Dec 19, 2006 7.687 7.727 7.687 7.718 2,968 -0.02(-0.24%)
Dec 18, 2006 7.884 7.884 7.737 7.737 18,204 -0.11(-1.42%)
Dec 15, 2006 7.843 7.848 7.766 7.848 8,904 -0.04(-0.48%)
Dec 14, 2006 7.884 7.894 7.838 7.886 4,353 +0.08(+1.00%)
Dec 13, 2006 7.783 7.919 7.783 7.808 10,685 +0.02(+0.20%)
Dec 12, 2006 7.757 7.793 7.707 7.793 9,695 +0.07(+0.85%)
Dec 11, 2006 7.712 7.757 7.682 7.727 14,642 -0.01(-0.13%)
Dec 08, 2006 7.909 7.909 7.737 7.737 18,006 -0.15(-1.92%)
Dec 07, 2006 7.859 7.889 7.859 7.889 12,861 +0.08(+1.04%)
Dec 06, 2006 7.757 7.848 7.757 7.808 25,129 +0.05(+0.65%)
Dec 05, 2006 7.788 7.858 7.727 7.757 8,112 -0.12(-1.48%)
Dec 04, 2006 7.843 7.884 7.803 7.874 25,723 +0.06(+0.71%)
Dec 01, 2006 7.798 7.889 7.798 7.818 29,681 -0.02(-0.19%)
Nov 30, 2006 7.707 7.833 7.707 7.833 15,236 +0.06(+0.77%)
Nov 29, 2006 7.884 7.884 7.757 7.774 18,600 -0.15(-1.90%)
Nov 28, 2006 7.934 7.934 7.852 7.924 12,663 -0.06(-0.70%)
Nov 27, 2006 7.864 7.990 7.864 7.980 42,344 +0.10(+1.28%)
Nov 24, 2006 7.783 7.950 7.783 7.879 8,310 +0.07(+0.91%)
Nov 22, 2006 7.833 7.833 7.788 7.808 12,861 -0.02(-0.26%)
Nov 21, 2006 7.742 7.828 7.722 7.828 4,946 +0.03(+0.32%)
Nov 20, 2006 7.864 7.869 7.702 7.803 18,006 -0.09(-1.15%)
Nov 17, 2006 7.939 7.954 7.884 7.894 7,123 -0.06(-0.69%)
Nov 16, 2006 7.879 7.954 7.859 7.949 21,766 +0.10(+1.22%)
Nov 15, 2006 7.803 7.859 7.790 7.853 21,568 +0.09(+1.17%)
Nov 14, 2006 7.737 7.763 7.732 7.763 23,942 +0.01(+0.07%)
Nov 13, 2006 7.712 7.757 7.597 7.757 36,804 -0.13(-1.60%)
Nov 10, 2006 8.086 8.086 7.838 7.884 33,440 -0.25(-3.11%)
Nov 09, 2006 8.086 8.187 8.020 8.136 26,712 +0.05(+0.63%)
Nov 08, 2006 8.061 8.091 8.054 8.086 4,946 +0.03(+0.31%)
Nov 07, 2006 8.035 8.081 8.035 8.061 12,466 -0.03(-0.31%)
Nov 06, 2006 8.056 8.107 7.990 8.086 13,851 +0.03(+0.33%)
Nov 03, 2006 8.086 8.111 8.035 8.059 5,936 -0.03(-0.33%)
Nov 02, 2006 8.106 8.111 8.086 8.086 17,017 +0.01(+0.06%)
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.