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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2006 7.990 8.086 7.960 8.020 28,098 +0.04(+0.44%)
Jan 31, 2006 7.884 7.995 7.884 7.985 22,359 +0.07(+0.83%)
Jan 30, 2006 7.965 7.985 7.919 7.919 11,278 -0.05(-0.63%)
Jan 27, 2006 7.919 8.010 7.919 7.970 25,921 +0.05(+0.64%)
Jan 26, 2006 7.934 7.934 7.838 7.919 18,402 -0.02(-0.19%)
Jan 25, 2006 7.914 7.934 7.909 7.934 5,738 +0.11(+1.36%)
Jan 24, 2006 7.929 7.934 7.768 7.828 55,800 -0.10(-1.21%)
Jan 23, 2006 7.929 7.929 7.783 7.924 12,663 +0.04(+0.51%)
Jan 20, 2006 7.838 7.929 7.833 7.884 16,027 -0.01(-0.06%)
Jan 19, 2006 7.909 7.909 7.869 7.889 3,165 -0.02(-0.26%)
Jan 18, 2006 7.884 7.955 7.859 7.909 17,017 +0.03(+0.32%)
Jan 17, 2006 7.909 7.914 7.838 7.884 10,883 -0.08(-0.95%)
Jan 13, 2006 7.985 7.985 7.834 7.960 8,706 -0.05(-0.63%)
Jan 12, 2006 7.950 8.010 7.833 8.010 18,995 +0.06(+0.76%)
Jan 11, 2006 7.813 7.980 7.803 7.950 23,546 +0.13(+1.61%)
Jan 10, 2006 7.859 7.909 7.823 7.823 28,098 -0.04(-0.51%)
Jan 09, 2006 7.859 7.975 7.859 7.864 8,904 -0.05(-0.58%)
Jan 06, 2006 7.985 7.985 7.813 7.909 44,521 -0.04(-0.51%)
Jan 05, 2006 7.985 8.005 7.884 7.950 10,289 -0.04(-0.44%)
Jan 04, 2006 8.005 8.010 7.884 7.985 6,331 +0.02(+0.25%)
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.