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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 7.641 7.646 7.641 7.646 3,363 +0.02(+0.20%)
Apr 27, 2006 7.581 7.631 7.581 7.631 2,176 +0.03(+0.33%)
Apr 26, 2006 7.601 7.631 7.530 7.606 15,632 +0.01(+0.07%)
Apr 25, 2006 7.520 7.601 7.520 7.601 6,331 +0.07(+0.94%)
Apr 24, 2006 7.576 7.576 7.530 7.530 19,193 -0.07(-0.93%)
Apr 21, 2006 7.565 7.606 7.565 7.601 9,300 +0.05(+0.60%)
Apr 20, 2006 7.606 7.656 7.555 7.555 10,091 -0.13(-1.64%)
Apr 19, 2006 7.555 7.682 7.530 7.682 25,129 +0.13(+1.74%)
Apr 18, 2006 7.545 7.550 7.530 7.550 28,493 +0.01(+0.13%)
Apr 17, 2006 7.581 7.616 7.530 7.540 43,730 -0.20(-2.55%)
Apr 13, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 12, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 11, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 10, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 07, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 06, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 05, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 04, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Apr 03, 2006 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Mar 31, 2006 7.636 7.742 7.636 7.737 16,225 +0.08(+0.99%)
Mar 30, 2006 7.732 7.732 7.661 7.661 9,497 -0.04(-0.52%)
Mar 29, 2006 7.656 7.712 7.656 7.702 16,225 +0.05(+0.59%)
Mar 28, 2006 7.722 7.752 7.586 7.656 33,242 -0.10(-1.24%)
Mar 27, 2006 7.752 7.773 7.722 7.752 28,889 +0.00(+0.00%)
Mar 24, 2006 7.833 7.833 7.682 7.752 22,953 -0.09(-1.10%)
Mar 23, 2006 7.874 7.904 7.813 7.839 13,455 -0.03(-0.44%)
Mar 22, 2006 7.874 7.874 7.864 7.874 3,165 +0.00(+0.00%)
Mar 21, 2006 7.808 7.874 7.808 7.874 18,798 +0.01(+0.13%)
Mar 20, 2006 7.808 7.879 7.783 7.864 13,059 +0.08(+1.04%)
Mar 17, 2006 7.808 7.879 7.742 7.783 25,921 -0.05(-0.65%)
Mar 16, 2006 7.778 7.909 7.757 7.833 22,953 +0.07(+0.85%)
Mar 15, 2006 7.757 7.768 7.656 7.768 52,040 +0.04(+0.46%)
Mar 14, 2006 7.707 7.757 7.656 7.732 16,423 +0.02(+0.20%)
Mar 13, 2006 7.682 7.717 7.661 7.717 20,578 +0.02(+0.20%)
Mar 10, 2006 7.697 7.702 7.586 7.702 21,963 +0.02(+0.20%)
Mar 09, 2006 7.682 7.692 7.646 7.687 10,487 -0.01(-0.13%)
Mar 08, 2006 7.687 7.752 7.672 7.697 10,685 +0.03(+0.40%)
Mar 07, 2006 7.752 7.752 7.667 7.667 5,738 -0.04(-0.52%)
Mar 06, 2006 7.757 7.808 7.707 7.707 3,759 -0.08(-0.97%)
Mar 03, 2006 7.808 7.808 7.727 7.783 5,936 +0.00(+0.00%)
Mar 02, 2006 7.808 7.823 7.672 7.783 20,974 -0.02(-0.26%)
Mar 01, 2006 7.808 7.859 7.783 7.803 14,840 -0.03(-0.39%)
Feb 28, 2006 7.768 7.904 7.768 7.833 13,059 +0.07(+0.85%)
Feb 27, 2006 7.737 7.768 7.707 7.768 11,476 +0.03(+0.39%)
Feb 24, 2006 7.757 7.778 7.692 7.737 6,727 -0.08(-1.03%)
Feb 23, 2006 7.828 7.828 7.788 7.818 1,582 -0.04(-0.51%)
Feb 22, 2006 7.909 7.909 7.727 7.859 32,253 +0.12(+1.50%)
Feb 21, 2006 7.682 7.763 7.520 7.742 55,998 -0.06(-0.78%)
Feb 17, 2006 7.904 7.910 7.783 7.803 35,419 -0.06(-0.71%)
Feb 16, 2006 7.884 7.909 7.818 7.859 34,430 -0.03(-0.38%)
Feb 15, 2006 7.803 7.889 7.783 7.889 36,210 +0.05(+0.64%)
Feb 14, 2006 7.833 7.838 7.747 7.838 10,091 -0.02(-0.19%)
Feb 13, 2006 7.833 7.853 7.747 7.853 17,808 -0.13(-1.65%)
Feb 10, 2006 8.005 8.005 7.909 7.985 39,574 -0.04(-0.48%)
Feb 09, 2006 8.055 8.056 8.015 8.023 2,968 +0.01(+0.16%)
Feb 08, 2006 8.056 8.061 7.970 8.010 4,748 -0.02(-0.19%)
Feb 07, 2006 7.975 8.030 7.939 8.025 34,034 +0.00(+0.00%)
Feb 06, 2006 8.010 8.081 7.965 8.025 23,349 +0.06(+0.76%)
Feb 03, 2006 8.010 8.020 7.965 7.965 9,695 -0.04(-0.51%)
Feb 02, 2006 7.960 8.051 7.960 8.005 4,551 -0.02(-0.19%)
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.