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 (%)
Oct 31, 2007 6.430 6.480 6.405 6.460 20,663 +0.03(+0.47%)
Oct 30, 2007 6.435 6.475 6.430 6.430 13,842 -0.02(-0.31%)
Oct 29, 2007 6.440 6.500 6.430 6.450 19,460 +0.01(+0.23%)
Oct 26, 2007 6.475 6.475 6.430 6.435 4,614 -0.04(-0.69%)
Oct 25, 2007 6.485 6.525 6.475 6.480 40,525 -0.01(-0.23%)
Oct 24, 2007 6.525 6.525 6.495 6.495 5,818 -0.02(-0.38%)
Oct 23, 2007 6.570 6.570 6.520 6.520 13,040 -0.01(-0.23%)
Oct 22, 2007 6.525 6.540 6.520 6.535 8,827 -0.00(-0.08%)
Oct 19, 2007 6.575 6.585 6.540 6.540 16,049 -0.06(-0.91%)
Oct 18, 2007 6.545 6.600 6.545 6.600 14,845 +0.00(+0.08%)
Oct 17, 2007 6.600 6.624 6.595 6.595 63,396 +0.04(+0.61%)
Oct 16, 2007 6.629 6.629 6.555 6.555 58,581 -0.07(-1.13%)
Oct 15, 2007 6.609 6.644 6.609 6.629 11,435 +0.01(+0.15%)
Oct 12, 2007 6.609 6.679 6.605 6.619 11,836 -0.03(-0.52%)
Oct 11, 2007 6.634 6.654 6.605 6.654 6,620 +0.05(+0.75%)
Oct 10, 2007 6.749 6.749 6.604 6.604 33,303 -0.14(-2.14%)
Oct 09, 2007 6.734 6.749 6.719 6.749 3,009 +0.01(+0.15%)
Oct 08, 2007 6.744 6.779 6.729 6.739 6,620 -0.05(-0.73%)
Oct 05, 2007 6.804 6.852 6.684 6.789 17,855 -0.08(-1.11%)
Oct 04, 2007 6.874 6.923 6.804 6.865 11,234 +0.07(+1.05%)
Oct 03, 2007 6.943 6.943 6.754 6.794 28,688 -0.15(-2.22%)
Oct 02, 2007 6.919 6.973 6.919 6.948 6,620 +0.00(+0.07%)
Oct 01, 2007 6.963 6.978 6.869 6.943 16,250 +0.00(+0.07%)
Sep 28, 2007 6.609 6.998 6.580 6.938 60,386 +0.30(+4.58%)
Sep 27, 2007 6.584 6.644 6.505 6.634 50,155 +0.03(+0.45%)
Sep 26, 2007 6.555 6.604 6.555 6.604 9,429 +0.05(+0.84%)
Sep 25, 2007 6.430 6.555 6.430 6.550 39,522 +0.09(+1.47%)
Sep 24, 2007 6.460 6.500 6.430 6.455 15,849 -0.03(-0.46%)
Sep 21, 2007 6.530 6.550 6.485 6.485 1,203 -0.09(-1.36%)
Sep 20, 2007 6.545 6.575 6.510 6.575 20,463 +0.02(+0.30%)
Sep 19, 2007 6.480 6.555 6.470 6.555 21,466 +0.07(+1.15%)
Sep 18, 2007 6.530 6.530 6.435 6.480 16,852 +0.00(+0.08%)
Sep 17, 2007 6.535 6.535 6.435 6.475 9,027 -0.01(-0.23%)
Sep 14, 2007 6.480 6.500 6.455 6.490 5,216 -0.02(-0.25%)
Sep 13, 2007 6.480 6.550 6.395 6.506 23,272 +0.03(+0.40%)
Sep 12, 2007 6.450 6.480 6.380 6.480 14,845 +0.05(+0.85%)
Sep 11, 2007 6.395 6.425 6.305 6.425 20,864 +0.01(+0.23%)
Sep 10, 2007 6.505 6.512 6.405 6.410 13,441 -0.11(-1.76%)
Sep 07, 2007 6.405 6.525 6.405 6.525 9,027 +0.08(+1.24%)
Sep 06, 2007 6.405 6.480 6.380 6.445 6,419 +0.04(+0.62%)
Sep 05, 2007 6.609 6.614 6.405 6.405 20,062 -0.25(-3.75%)
Sep 04, 2007 6.585 6.654 6.535 6.654 26,883 +0.07(+1.06%)
Aug 31, 2007 6.580 6.629 6.580 6.585 9,629 +0.01(+0.15%)
Aug 30, 2007 6.530 6.580 6.530 6.575 13,240 -0.00(-0.08%)
Aug 29, 2007 6.580 6.585 6.420 6.580 26,481 +0.00(+0.00%)
Aug 28, 2007 6.530 6.580 6.505 6.580 12,037 +0.10(+1.54%)
Aug 27, 2007 6.141 6.505 6.141 6.480 28,488 +0.07(+1.13%)
Aug 24, 2007 6.455 6.455 6.380 6.408 19,660 -0.05(-0.73%)
Aug 23, 2007 6.435 6.495 6.430 6.455 19,460 -0.00(-0.08%)
Aug 22, 2007 6.460 6.530 6.430 6.460 12,237 +0.00(+0.08%)
Aug 21, 2007 6.330 6.500 6.330 6.455 13,240 +0.08(+1.25%)
Aug 20, 2007 6.375 6.420 6.261 6.375 23,873 -0.03(-0.54%)
Aug 17, 2007 6.226 6.689 5.613 6.410 35,911 -0.15(-2.35%)
Aug 16, 2007 6.619 6.619 6.565 6.565 22,068 -0.06(-0.98%)
Aug 15, 2007 6.664 6.704 6.629 6.629 34,506 -0.05(-0.75%)
Aug 14, 2007 6.580 6.704 6.580 6.679 13,441 +0.02(+0.37%)
Aug 13, 2007 6.480 6.684 6.480 6.655 32,099 +0.15(+2.31%)
Aug 10, 2007 6.694 6.744 6.425 6.505 36,713 -0.19(-2.83%)
Aug 09, 2007 6.654 6.769 6.654 6.694 11,435 -0.01(-0.15%)
Aug 08, 2007 6.580 6.744 6.580 6.704 15,046 +0.12(+1.89%)
Aug 07, 2007 6.355 6.580 6.355 6.580 38,519 +0.20(+3.12%)
Aug 06, 2007 6.505 6.505 6.380 6.380 26,281 -0.10(-1.61%)
Aug 03, 2007 6.495 6.675 6.480 6.485 38,118 -0.19(-2.85%)
Aug 02, 2007 6.779 6.779 6.659 6.675 17,454 -0.09(-1.38%)
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.