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

Umh Properties (NY: UMH )

15.92 UNCHANGED
Streaming Delayed 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 30, 2007 7.682 7.682 7.606 7.606 10,091 -0.03(-0.33%)
Apr 27, 2007 7.581 7.631 7.505 7.631 46,698 +0.01(+0.19%)
Apr 26, 2007 7.606 7.687 7.581 7.617 18,600 -0.05(-0.65%)
Apr 25, 2007 7.606 7.682 7.606 7.667 5,936 +0.01(+0.13%)
Apr 24, 2007 7.692 7.697 7.596 7.656 16,819 -0.05(-0.66%)
Apr 23, 2007 7.682 7.720 7.682 7.707 4,155 +0.02(+0.25%)
Apr 20, 2007 7.682 7.732 7.682 7.688 22,557 -0.01(-0.10%)
Apr 19, 2007 7.752 7.752 7.656 7.695 10,883 -0.09(-1.12%)
Apr 18, 2007 7.752 7.783 7.727 7.783 2,572 +0.06(+0.72%)
Apr 17, 2007 7.692 7.747 7.636 7.727 11,278 +0.04(+0.53%)
Apr 16, 2007 7.576 7.707 7.576 7.687 23,151 +0.11(+1.40%)
Apr 13, 2007 7.672 7.682 7.581 7.581 13,257 -0.09(-1.19%)
Apr 12, 2007 7.682 7.687 7.581 7.672 19,193 -0.02(-0.26%)
Apr 11, 2007 7.611 7.692 7.611 7.692 14,444 +0.02(+0.30%)
Apr 10, 2007 7.626 7.672 7.581 7.669 25,525 +0.02(+0.29%)
Apr 09, 2007 7.611 7.677 7.606 7.646 10,883 +0.02(+0.20%)
Apr 05, 2007 7.656 7.672 7.591 7.631 10,487 -0.03(-0.40%)
Apr 04, 2007 7.732 7.732 7.606 7.661 17,017 -0.07(-0.92%)
Apr 03, 2007 7.661 7.768 7.631 7.732 76,972 +0.07(+0.95%)
Apr 02, 2007 7.631 7.682 7.596 7.659 73,213 -0.02(-0.29%)
Mar 30, 2007 7.581 7.682 7.581 7.682 7,123 +0.06(+0.73%)
Mar 29, 2007 7.591 7.656 7.530 7.626 22,359 +0.04(+0.53%)
Mar 28, 2007 7.636 7.672 7.576 7.586 47,885 -0.05(-0.60%)
Mar 27, 2007 7.651 7.707 7.581 7.631 9,893 +0.02(+0.20%)
Mar 26, 2007 7.667 7.667 7.616 7.616 5,342 -0.05(-0.66%)
Mar 23, 2007 7.641 7.702 7.641 7.666 10,883 +0.03(+0.33%)
Mar 22, 2007 7.677 7.707 7.641 7.641 15,632 +0.04(+0.47%)
Mar 21, 2007 7.591 7.636 7.576 7.606 18,204 -0.04(-0.53%)
Mar 20, 2007 7.682 7.702 7.646 7.646 7,123 -0.04(-0.46%)
Mar 19, 2007 7.646 7.682 7.646 7.682 14,444 -0.02(-0.20%)
Mar 16, 2007 7.661 7.707 7.661 7.697 10,685 +0.08(+0.99%)
Mar 15, 2007 7.636 7.656 7.545 7.621 19,787 +0.01(+0.07%)
Mar 14, 2007 7.646 7.707 7.555 7.616 19,985 -0.01(-0.13%)
Mar 13, 2007 7.570 7.702 7.606 7.626 29,483 +0.06(+0.73%)
Mar 12, 2007 7.373 7.576 7.308 7.570 51,842 +0.29(+3.96%)
Mar 09, 2007 7.358 7.358 7.227 7.282 42,542 -0.11(-1.43%)
Mar 08, 2007 7.434 7.449 7.333 7.388 12,070 -0.04(-0.55%)
Mar 07, 2007 7.323 7.429 7.287 7.429 43,136 +0.08(+1.10%)
Mar 06, 2007 7.323 7.378 7.287 7.348 36,606 +0.00(+0.00%)
Mar 05, 2007 7.404 7.424 7.338 7.348 28,493 -0.11(-1.42%)
Mar 02, 2007 7.540 7.565 7.454 7.454 42,938 -0.04(-0.47%)
Mar 01, 2007 7.576 7.576 7.480 7.490 22,755 -0.05(-0.67%)
Feb 28, 2007 7.535 7.581 7.535 7.540 20,776 -0.04(-0.57%)
Feb 27, 2007 7.586 7.601 7.530 7.584 56,394 -0.04(-0.56%)
Feb 26, 2007 7.626 7.656 7.621 7.626 27,702 +0.01(+0.07%)
Feb 23, 2007 7.641 7.773 7.606 7.621 21,963 +0.02(+0.20%)
Feb 22, 2007 7.646 7.702 7.606 7.606 21,963 -0.09(-1.15%)
Feb 21, 2007 7.768 7.778 7.677 7.694 21,766 -0.07(-0.88%)
Feb 20, 2007 7.763 7.783 7.636 7.763 11,674 -0.00(-0.01%)
Feb 16, 2007 7.707 7.783 7.707 7.764 18,995 +0.09(+1.17%)
Feb 15, 2007 7.667 7.682 7.631 7.674 20,183 -0.01(-0.17%)
Feb 14, 2007 7.682 7.783 7.606 7.687 12,070 +0.03(+0.40%)
Feb 13, 2007 7.656 7.667 7.581 7.656 21,447 -0.14(-1.81%)
Feb 12, 2007 7.843 7.843 7.788 7.798 30,432 -0.05(-0.64%)
Feb 09, 2007 7.869 7.904 7.833 7.848 12,663 -0.04(-0.45%)
Feb 08, 2007 7.960 7.960 7.859 7.884 8,904 -0.01(-0.06%)
Feb 07, 2007 7.879 7.955 7.838 7.889 6,727 +0.06(+0.71%)
Feb 06, 2007 7.970 7.975 7.813 7.833 51,645 -0.14(-1.77%)
Feb 05, 2007 7.914 7.975 7.884 7.975 6,925 +0.00(+0.06%)
Feb 02, 2007 7.960 8.035 7.955 7.970 8,508 -0.01(-0.13%)
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.