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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2006 7.651 7.666 7.581 7.652 19,861 -0.01(-0.18%)
Aug 30, 2006 7.666 7.671 7.650 7.666 2,808 +0.02(+0.33%)
Aug 29, 2006 7.651 7.701 7.641 7.641 65,603 -0.01(-0.13%)
Aug 28, 2006 7.701 7.701 7.626 7.651 17,855 -0.09(-1.16%)
Aug 25, 2006 7.776 7.826 7.701 7.741 47,346 -0.05(-0.70%)
Aug 24, 2006 7.776 7.826 7.726 7.796 28,889 +0.02(+0.26%)
Aug 23, 2006 7.776 7.776 7.731 7.776 8,024 +0.02(+0.32%)
Aug 22, 2006 7.701 7.776 7.696 7.751 8,626 +0.06(+0.78%)
Aug 21, 2006 7.576 7.691 7.576 7.691 18,055 +0.05(+0.72%)
Aug 18, 2006 7.621 7.636 7.605 7.636 6,821 +0.03(+0.38%)
Aug 17, 2006 7.601 7.621 7.527 7.608 16,250 -0.03(-0.44%)
Aug 16, 2006 7.616 7.641 7.606 7.641 4,614 -0.02(-0.33%)
Aug 15, 2006 7.532 7.671 7.532 7.666 8,827 +0.11(+1.45%)
Aug 14, 2006 7.527 7.606 7.522 7.557 11,034 +0.00(+0.07%)
Aug 11, 2006 7.576 7.601 7.527 7.552 7,824 -0.19(-2.45%)
Aug 10, 2006 7.651 7.776 7.621 7.741 10,231 +0.02(+0.32%)
Aug 09, 2006 7.676 7.716 7.626 7.716 7,021 +0.04(+0.52%)
Aug 08, 2006 7.771 7.791 7.676 7.676 8,626 -0.12(-1.60%)
Aug 07, 2006 7.706 7.801 7.706 7.801 7,021 +0.05(+0.71%)
Aug 04, 2006 7.726 7.746 7.726 7.746 1,604 -0.00(-0.06%)
Aug 03, 2006 7.756 7.786 7.721 7.751 4,614 -0.00(-0.06%)
Aug 02, 2006 7.751 7.846 7.726 7.756 32,099 +0.05(+0.71%)
Aug 01, 2006 7.651 7.701 7.626 7.701 12,438 +0.00(+0.00%)
Jul 31, 2006 7.676 7.701 7.651 7.701 9,228 -0.02(-0.32%)
Jul 28, 2006 7.661 7.771 7.661 7.726 27,886 +0.10(+1.31%)
Jul 27, 2006 7.557 7.626 7.552 7.626 12,037 +0.02(+0.26%)
Jul 26, 2006 7.616 7.726 7.596 7.606 25,077 +0.03(+0.39%)
Jul 25, 2006 7.557 7.611 7.532 7.576 19,861 -0.00(-0.07%)
Jul 24, 2006 7.566 7.581 7.552 7.581 7,824 +0.00(+0.07%)
Jul 21, 2006 7.586 7.621 7.576 7.576 11,034 +0.02(+0.33%)
Jul 20, 2006 7.527 7.579 7.527 7.552 9,027 +0.01(+0.20%)
Jul 19, 2006 7.606 7.606 7.527 7.537 17,253 -0.07(-0.92%)
Jul 18, 2006 7.557 7.676 7.532 7.606 5,216 +0.05(+0.73%)
Jul 17, 2006 7.606 7.721 7.548 7.552 9,629 -0.10(-1.30%)
Jul 14, 2006 7.601 7.676 7.537 7.651 16,450 +0.04(+0.52%)
Jul 13, 2006 7.611 7.616 7.611 7.611 2,206 +0.00(+0.00%)
Jul 12, 2006 7.542 7.616 7.522 7.611 10,632 -0.00(-0.06%)
Jul 11, 2006 7.576 7.616 7.576 7.616 1,604 -0.01(-0.13%)
Jul 10, 2006 7.626 7.626 7.608 7.626 5,015 -0.02(-0.26%)
Jul 07, 2006 7.621 7.646 7.559 7.646 10,833 +0.07(+0.92%)
Jul 06, 2006 7.631 7.646 7.576 7.576 11,636 -0.08(-1.04%)
Jul 05, 2006 7.656 7.671 7.656 7.656 19,460 +0.00(+0.00%)
Jul 03, 2006 7.576 7.676 7.576 7.656 4,213 +0.06(+0.79%)
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%)
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.