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 (%)
May 31, 2006 7.577 7.653 7.557 7.653 32,266 +0.08(+1.00%)
May 30, 2006 7.562 7.638 7.552 7.577 38,205 +0.02(+0.20%)
May 26, 2006 7.552 7.562 7.527 7.562 13,065 +0.01(+0.07%)
May 25, 2006 7.527 7.562 7.502 7.557 14,450 +0.02(+0.20%)
May 24, 2006 7.542 7.557 7.502 7.542 35,830 +0.05(+0.61%)
May 23, 2006 7.431 7.502 7.431 7.497 19,003 +0.02(+0.27%)
May 22, 2006 7.426 7.476 7.426 7.476 2,375 +0.01(+0.07%)
May 19, 2006 7.471 7.471 7.375 7.471 5,146 +0.00(+0.00%)
May 18, 2006 7.451 7.471 7.350 7.471 8,116 +0.02(+0.27%)
May 17, 2006 7.522 7.522 7.451 7.451 5,542 -0.09(-1.14%)
May 16, 2006 7.476 7.542 7.426 7.537 16,628 +0.06(+0.81%)
May 15, 2006 7.466 7.481 7.421 7.476 25,338 -0.02(-0.20%)
May 12, 2006 7.527 7.527 7.426 7.492 20,785 -0.05(-0.67%)
May 11, 2006 7.431 7.542 7.401 7.542 66,513 -0.02(-0.27%)
May 10, 2006 7.527 7.562 7.527 7.562 20,587 +0.02(+0.20%)
May 09, 2006 7.547 7.577 7.532 7.547 25,140 -0.01(-0.13%)
May 08, 2006 7.537 7.577 7.527 7.557 16,826 +0.01(+0.07%)
May 05, 2006 7.532 7.567 7.532 7.552 8,314 -0.01(-0.13%)
May 04, 2006 7.552 7.577 7.532 7.562 12,867 +0.03(+0.40%)
May 03, 2006 7.577 7.577 7.532 7.532 9,897 -0.09(-1.13%)
May 02, 2006 7.577 7.618 7.527 7.618 15,242 +0.06(+0.80%)
May 01, 2006 7.577 7.603 7.527 7.557 34,444 -0.09(-1.12%)
Apr 28, 2006 7.638 7.643 7.638 7.643 3,365 +0.02(+0.20%)
Apr 27, 2006 7.577 7.628 7.577 7.628 2,177 +0.03(+0.33%)
Apr 26, 2006 7.598 7.628 7.527 7.603 15,638 +0.01(+0.07%)
Apr 25, 2006 7.517 7.598 7.517 7.598 6,334 +0.07(+0.94%)
Apr 24, 2006 7.572 7.572 7.527 7.527 19,201 -0.07(-0.93%)
Apr 21, 2006 7.562 7.603 7.562 7.598 9,303 +0.05(+0.60%)
Apr 20, 2006 7.603 7.653 7.552 7.552 10,095 -0.13(-1.64%)
Apr 19, 2006 7.552 7.678 7.527 7.678 25,140 +0.13(+1.74%)
Apr 18, 2006 7.542 7.547 7.527 7.547 28,505 +0.01(+0.13%)
Apr 17, 2006 7.577 7.613 7.527 7.537 43,748 -0.20(-2.55%)
Apr 13, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 12, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 11, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 10, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 07, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 06, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 05, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 04, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Apr 03, 2006 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Mar 31, 2006 7.633 7.739 7.633 7.734 16,232 +0.08(+0.99%)
Mar 30, 2006 7.729 7.729 7.658 7.658 9,501 -0.04(-0.52%)
Mar 29, 2006 7.653 7.709 7.653 7.699 16,232 +0.05(+0.59%)
Mar 28, 2006 7.719 7.749 7.582 7.653 33,256 -0.10(-1.24%)
Mar 27, 2006 7.749 7.769 7.719 7.749 28,901 +0.00(+0.00%)
Mar 24, 2006 7.830 7.830 7.678 7.749 22,962 -0.09(-1.10%)
Mar 23, 2006 7.870 7.901 7.810 7.836 13,461 -0.03(-0.44%)
Mar 22, 2006 7.870 7.870 7.860 7.870 3,167 +0.00(+0.00%)
Mar 21, 2006 7.805 7.870 7.805 7.870 18,805 +0.01(+0.13%)
Mar 20, 2006 7.805 7.875 7.779 7.860 13,065 +0.08(+1.04%)
Mar 17, 2006 7.805 7.875 7.739 7.779 25,932 -0.05(-0.65%)
Mar 16, 2006 7.774 7.906 7.754 7.830 22,962 +0.07(+0.85%)
Mar 15, 2006 7.754 7.764 7.653 7.764 52,062 +0.04(+0.46%)
Mar 14, 2006 7.704 7.754 7.653 7.729 16,430 +0.02(+0.20%)
Mar 13, 2006 7.678 7.714 7.658 7.714 20,587 +0.02(+0.20%)
Mar 10, 2006 7.694 7.699 7.582 7.699 21,973 +0.02(+0.20%)
Mar 09, 2006 7.678 7.689 7.643 7.684 10,491 -0.01(-0.13%)
Mar 08, 2006 7.683 7.749 7.668 7.694 10,689 +0.03(+0.40%)
Mar 07, 2006 7.749 7.749 7.663 7.663 5,740 -0.04(-0.52%)
Mar 06, 2006 7.754 7.805 7.704 7.704 3,761 -0.08(-0.97%)
Mar 03, 2006 7.805 7.805 7.724 7.779 5,938 +0.00(+0.00%)
Mar 02, 2006 7.805 7.820 7.668 7.779 20,983 -0.02(-0.26%)
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.