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 (%)
Feb 28, 2007 7.532 7.577 7.532 7.537 20,785 -0.04(-0.57%)
Feb 27, 2007 7.582 7.598 7.527 7.580 56,417 -0.04(-0.56%)
Feb 26, 2007 7.623 7.653 7.618 7.623 27,713 +0.01(+0.07%)
Feb 23, 2007 7.638 7.769 7.603 7.618 21,973 +0.02(+0.20%)
Feb 22, 2007 7.643 7.699 7.603 7.603 21,973 -0.09(-1.15%)
Feb 21, 2007 7.764 7.774 7.673 7.691 21,775 -0.07(-0.88%)
Feb 20, 2007 7.759 7.779 7.633 7.759 11,679 -0.00(-0.01%)
Feb 16, 2007 7.704 7.779 7.704 7.760 19,003 +0.09(+1.17%)
Feb 15, 2007 7.663 7.678 7.628 7.670 20,191 -0.01(-0.17%)
Feb 14, 2007 7.678 7.779 7.603 7.684 12,075 +0.03(+0.40%)
Feb 13, 2007 7.653 7.663 7.577 7.653 21,456 -0.14(-1.81%)
Feb 12, 2007 7.840 7.840 7.785 7.795 30,445 -0.05(-0.64%)
Feb 09, 2007 7.865 7.900 7.830 7.845 12,669 -0.04(-0.45%)
Feb 08, 2007 7.956 7.956 7.856 7.881 8,908 -0.01(-0.06%)
Feb 07, 2007 7.875 7.951 7.835 7.886 6,730 +0.06(+0.71%)
Feb 06, 2007 7.966 7.971 7.810 7.830 51,666 -0.14(-1.77%)
Feb 05, 2007 7.911 7.971 7.881 7.971 6,928 +0.00(+0.06%)
Feb 02, 2007 7.956 8.032 7.951 7.966 8,512 -0.01(-0.13%)
Feb 01, 2007 8.022 8.022 7.881 7.976 9,105 -0.03(-0.32%)
Jan 31, 2007 7.926 8.032 7.926 8.002 24,150 +0.08(+0.96%)
Jan 30, 2007 7.881 8.007 7.865 7.926 19,597 +0.05(+0.58%)
Jan 29, 2007 7.982 8.032 7.881 7.881 12,471 -0.05(-0.64%)
Jan 26, 2007 8.032 8.032 7.901 7.931 22,962 -0.26(-3.21%)
Jan 25, 2007 8.234 8.335 8.194 8.194 25,932 -0.02(-0.25%)
Jan 24, 2007 8.057 8.325 8.007 8.214 29,495 +0.09(+1.06%)
Jan 23, 2007 8.037 8.133 7.992 8.128 33,454 +0.13(+1.64%)
Jan 22, 2007 8.022 8.022 7.931 7.997 10,887 -0.00(-0.00%)
Jan 19, 2007 8.032 8.032 7.997 7.997 7,522 -0.04(-0.44%)
Jan 18, 2007 7.961 8.032 7.961 8.032 23,754 +0.07(+0.89%)
Jan 17, 2007 7.931 7.982 7.926 7.961 34,444 +0.04(+0.45%)
Jan 16, 2007 7.926 7.961 7.921 7.926 16,232 +0.00(+0.00%)
Jan 12, 2007 7.881 7.946 7.845 7.926 21,181 -0.02(-0.25%)
Jan 11, 2007 7.911 7.951 7.881 7.946 20,389 +0.03(+0.38%)
Jan 10, 2007 7.931 7.931 7.891 7.916 9,501 -0.02(-0.19%)
Jan 09, 2007 7.855 7.931 7.855 7.931 21,379 +0.13(+1.62%)
Jan 08, 2007 7.779 7.821 7.754 7.805 6,730 -0.03(-0.32%)
Jan 05, 2007 7.815 7.875 7.815 7.830 58,001 -0.01(-0.06%)
Jan 04, 2007 7.845 7.855 7.810 7.835 21,181 +0.00(+0.00%)
Jan 03, 2007 7.830 7.845 7.830 7.835 67,305 +0.04(+0.45%)
Dec 29, 2006 7.754 7.805 7.729 7.800 18,211 +0.08(+1.05%)
Dec 28, 2006 7.704 7.724 7.704 7.719 6,136 -0.03(-0.38%)
Dec 27, 2006 7.729 7.749 7.667 7.749 6,334 +0.07(+0.91%)
Dec 26, 2006 7.678 7.729 7.633 7.678 9,303 -0.03(-0.33%)
Dec 22, 2006 7.729 7.729 7.653 7.704 6,334 +0.01(+0.07%)
Dec 21, 2006 7.754 7.754 7.668 7.699 14,450 +0.00(+0.00%)
Dec 20, 2006 7.673 7.699 7.663 7.699 10,887 -0.02(-0.21%)
Dec 19, 2006 7.684 7.724 7.684 7.715 2,969 -0.02(-0.24%)
Dec 18, 2006 7.881 7.881 7.734 7.734 18,211 -0.11(-1.42%)
Dec 15, 2006 7.840 7.845 7.763 7.845 8,908 -0.04(-0.48%)
Dec 14, 2006 7.881 7.891 7.835 7.883 4,355 +0.08(+1.00%)
Dec 13, 2006 7.779 7.916 7.779 7.805 10,689 +0.02(+0.20%)
Dec 12, 2006 7.754 7.790 7.704 7.790 9,699 +0.07(+0.85%)
Dec 11, 2006 7.709 7.754 7.678 7.724 14,648 -0.01(-0.13%)
Dec 08, 2006 7.906 7.906 7.734 7.734 18,014 -0.15(-1.92%)
Dec 07, 2006 7.855 7.886 7.855 7.886 12,867 +0.08(+1.04%)
Dec 06, 2006 7.754 7.845 7.754 7.805 25,140 +0.05(+0.65%)
Dec 05, 2006 7.785 7.855 7.724 7.754 8,116 -0.12(-1.48%)
Dec 04, 2006 7.840 7.881 7.800 7.870 25,734 +0.06(+0.71%)
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.