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 (%)
Jun 30, 2006 7.611 7.611 7.576 7.596 10,031 -0.01(-0.20%)
Jun 29, 2006 7.552 7.611 7.552 7.611 16,450 +0.05(+0.73%)
Jun 28, 2006 7.566 7.576 7.527 7.557 20,062 +0.00(+0.00%)
Jun 27, 2006 7.512 7.571 7.512 7.557 10,231 +0.04(+0.60%)
Jun 26, 2006 7.527 7.542 7.502 7.512 12,639 +0.02(+0.27%)
Jun 23, 2006 7.502 7.507 7.382 7.492 16,651 -0.01(-0.13%)
Jun 22, 2006 7.547 7.547 7.502 7.502 7,422 +0.00(+0.00%)
Jun 21, 2006 7.477 7.527 7.477 7.502 8,626 -0.02(-0.33%)
Jun 20, 2006 7.457 7.527 7.457 7.527 28,688 +0.05(+0.73%)
Jun 19, 2006 7.477 7.477 7.427 7.472 5,015 -0.00(-0.07%)
Jun 16, 2006 7.452 7.477 7.407 7.477 14,444 +0.07(+1.01%)
Jun 15, 2006 7.377 7.427 7.362 7.402 5,818 +0.02(+0.34%)
Jun 14, 2006 7.477 7.477 7.377 7.377 5,818 -0.10(-1.33%)
Jun 13, 2006 7.527 7.527 7.457 7.477 4,413 -0.06(-0.86%)
Jun 12, 2006 7.502 7.542 7.482 7.542 23,071 +0.06(+0.87%)
Jun 09, 2006 7.377 7.477 7.332 7.477 35,509 +0.06(+0.87%)
Jun 08, 2006 7.447 7.477 7.377 7.412 12,839 -0.06(-0.80%)
Jun 07, 2006 7.382 7.487 7.382 7.472 19,259 +0.14(+1.90%)
Jun 06, 2006 7.447 7.452 7.332 7.332 21,065 -0.07(-0.94%)
Jun 05, 2006 7.527 7.527 7.352 7.402 22,068 -0.14(-1.92%)
Jun 02, 2006 7.527 7.547 7.527 7.547 4,614 -0.00(-0.07%)
Jun 01, 2006 7.552 7.552 7.497 7.552 12,237 +0.00(+0.00%)
May 31, 2006 7.477 7.552 7.457 7.552 32,701 +0.07(+1.00%)
May 30, 2006 7.462 7.537 7.452 7.477 38,719 +0.01(+0.20%)
May 26, 2006 7.452 7.462 7.427 7.462 13,240 +0.01(+0.07%)
May 25, 2006 7.427 7.462 7.402 7.457 14,645 +0.01(+0.20%)
May 24, 2006 7.442 7.457 7.402 7.442 36,312 +0.04(+0.61%)
May 23, 2006 7.332 7.402 7.332 7.397 19,259 +0.02(+0.27%)
May 22, 2006 7.327 7.377 7.327 7.377 2,407 +0.00(+0.07%)
May 19, 2006 7.372 7.372 7.277 7.372 5,216 +0.00(+0.00%)
May 18, 2006 7.352 7.372 7.252 7.372 8,225 +0.02(+0.27%)
May 17, 2006 7.422 7.422 7.352 7.352 5,617 -0.08(-1.14%)
May 16, 2006 7.377 7.442 7.327 7.437 16,852 +0.06(+0.81%)
May 15, 2006 7.367 7.382 7.322 7.377 25,679 -0.01(-0.20%)
May 12, 2006 7.427 7.427 7.327 7.392 21,065 -0.05(-0.67%)
May 11, 2006 7.332 7.442 7.302 7.442 67,408 -0.02(-0.27%)
May 10, 2006 7.427 7.462 7.427 7.462 20,864 +0.01(+0.20%)
May 09, 2006 7.447 7.477 7.432 7.447 25,478 -0.01(-0.13%)
May 08, 2006 7.437 7.477 7.427 7.457 17,052 +0.00(+0.07%)
May 05, 2006 7.432 7.467 7.432 7.452 8,426 -0.01(-0.13%)
May 04, 2006 7.452 7.477 7.432 7.462 13,040 +0.03(+0.40%)
May 03, 2006 7.477 7.477 7.432 7.432 10,031 -0.08(-1.13%)
May 02, 2006 7.477 7.517 7.427 7.517 15,447 +0.06(+0.80%)
May 01, 2006 7.477 7.502 7.427 7.457 34,908 -0.08(-1.12%)
Apr 28, 2006 7.537 7.542 7.537 7.542 3,410 +0.01(+0.20%)
Apr 27, 2006 7.477 7.527 7.477 7.527 2,206 +0.02(+0.33%)
Apr 26, 2006 7.497 7.527 7.427 7.502 15,849 +0.00(+0.07%)
Apr 25, 2006 7.417 7.497 7.417 7.497 6,419 +0.07(+0.94%)
Apr 24, 2006 7.472 7.472 7.427 7.427 19,460 -0.07(-0.93%)
Apr 21, 2006 7.462 7.502 7.462 7.497 9,429 +0.04(+0.60%)
Apr 20, 2006 7.502 7.552 7.452 7.452 10,231 -0.12(-1.64%)
Apr 19, 2006 7.452 7.576 7.427 7.576 25,478 +0.13(+1.74%)
Apr 18, 2006 7.442 7.447 7.427 7.447 28,889 +0.01(+0.13%)
Apr 17, 2006 7.477 7.512 7.427 7.437 44,337 -0.19(-2.55%)
Apr 13, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 12, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 11, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 10, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 07, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 06, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 05, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 04, 2006 7.631 7.631 7.631 7.631 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.