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 30, 2007 7.577 7.678 7.577 7.678 7,126 +0.06(+0.73%)
Mar 29, 2007 7.588 7.653 7.527 7.623 22,369 +0.04(+0.53%)
Mar 28, 2007 7.633 7.668 7.572 7.582 47,905 -0.05(-0.60%)
Mar 27, 2007 7.648 7.704 7.577 7.628 9,897 +0.02(+0.20%)
Mar 26, 2007 7.663 7.663 7.613 7.613 5,344 -0.05(-0.66%)
Mar 23, 2007 7.638 7.699 7.638 7.663 10,887 +0.03(+0.33%)
Mar 22, 2007 7.673 7.704 7.638 7.638 15,638 +0.04(+0.47%)
Mar 21, 2007 7.588 7.633 7.572 7.603 18,211 -0.04(-0.53%)
Mar 20, 2007 7.678 7.699 7.643 7.643 7,126 -0.04(-0.46%)
Mar 19, 2007 7.643 7.678 7.643 7.678 14,450 -0.02(-0.20%)
Mar 16, 2007 7.658 7.704 7.658 7.694 10,689 +0.08(+0.99%)
Mar 15, 2007 7.633 7.653 7.542 7.618 19,795 +0.01(+0.07%)
Mar 14, 2007 7.643 7.704 7.552 7.613 19,993 -0.01(-0.13%)
Mar 13, 2007 7.567 7.699 7.603 7.623 29,495 +0.06(+0.73%)
Mar 12, 2007 7.370 7.572 7.305 7.567 51,864 +0.29(+3.96%)
Mar 09, 2007 7.355 7.355 7.224 7.279 42,560 -0.11(-1.43%)
Mar 08, 2007 7.431 7.446 7.330 7.385 12,075 -0.04(-0.55%)
Mar 07, 2007 7.320 7.426 7.284 7.426 43,154 +0.08(+1.10%)
Mar 06, 2007 7.320 7.375 7.284 7.345 36,621 +0.00(+0.00%)
Mar 05, 2007 7.401 7.421 7.335 7.345 28,505 -0.11(-1.42%)
Mar 02, 2007 7.537 7.562 7.451 7.451 42,956 -0.04(-0.47%)
Mar 01, 2007 7.572 7.572 7.476 7.486 22,764 -0.05(-0.67%)
Feb 28, 2007 7.532 7.577 7.532 7.537 20,785 -0.04(-0.57%)
Feb 27, 2007 7.582 7.598 7.527 7.580 56,417 -0.04(-0.56%)
Feb 26, 2007 7.623 7.653 7.618 7.623 27,713 +0.01(+0.07%)
Feb 23, 2007 7.638 7.769 7.603 7.618 21,973 +0.02(+0.20%)
Feb 22, 2007 7.643 7.699 7.603 7.603 21,973 -0.09(-1.15%)
Feb 21, 2007 7.764 7.774 7.673 7.691 21,775 -0.07(-0.88%)
Feb 20, 2007 7.759 7.779 7.633 7.759 11,679 -0.00(-0.01%)
Feb 16, 2007 7.704 7.779 7.704 7.760 19,003 +0.09(+1.17%)
Feb 15, 2007 7.663 7.678 7.628 7.670 20,191 -0.01(-0.17%)
Feb 14, 2007 7.678 7.779 7.603 7.684 12,075 +0.03(+0.40%)
Feb 13, 2007 7.653 7.663 7.577 7.653 21,456 -0.14(-1.81%)
Feb 12, 2007 7.840 7.840 7.785 7.795 30,445 -0.05(-0.64%)
Feb 09, 2007 7.865 7.900 7.830 7.845 12,669 -0.04(-0.45%)
Feb 08, 2007 7.956 7.956 7.856 7.881 8,908 -0.01(-0.06%)
Feb 07, 2007 7.875 7.951 7.835 7.886 6,730 +0.06(+0.71%)
Feb 06, 2007 7.966 7.971 7.810 7.830 51,666 -0.14(-1.77%)
Feb 05, 2007 7.911 7.971 7.881 7.971 6,928 +0.00(+0.06%)
Feb 02, 2007 7.956 8.032 7.951 7.966 8,512 -0.01(-0.13%)
Feb 01, 2007 8.022 8.022 7.881 7.976 9,105 -0.03(-0.32%)
Jan 31, 2007 7.926 8.032 7.926 8.002 24,150 +0.08(+0.96%)
Jan 30, 2007 7.881 8.007 7.865 7.926 19,597 +0.05(+0.58%)
Jan 29, 2007 7.982 8.032 7.881 7.881 12,471 -0.05(-0.64%)
Jan 26, 2007 8.032 8.032 7.901 7.931 22,962 -0.26(-3.21%)
Jan 25, 2007 8.234 8.335 8.194 8.194 25,932 -0.02(-0.25%)
Jan 24, 2007 8.057 8.325 8.007 8.214 29,495 +0.09(+1.06%)
Jan 23, 2007 8.037 8.133 7.992 8.128 33,454 +0.13(+1.64%)
Jan 22, 2007 8.022 8.022 7.931 7.997 10,887 -0.00(-0.00%)
Jan 19, 2007 8.032 8.032 7.997 7.997 7,522 -0.04(-0.44%)
Jan 18, 2007 7.961 8.032 7.961 8.032 23,754 +0.07(+0.89%)
Jan 17, 2007 7.931 7.982 7.926 7.961 34,444 +0.04(+0.45%)
Jan 16, 2007 7.926 7.961 7.921 7.926 16,232 +0.00(+0.00%)
Jan 12, 2007 7.881 7.946 7.845 7.926 21,181 -0.02(-0.25%)
Jan 11, 2007 7.911 7.951 7.881 7.946 20,389 +0.03(+0.38%)
Jan 10, 2007 7.931 7.931 7.891 7.916 9,501 -0.02(-0.19%)
Jan 09, 2007 7.855 7.931 7.855 7.931 21,379 +0.13(+1.62%)
Jan 08, 2007 7.779 7.821 7.754 7.805 6,730 -0.03(-0.32%)
Jan 05, 2007 7.815 7.875 7.815 7.830 58,001 -0.01(-0.06%)
Jan 04, 2007 7.845 7.855 7.810 7.835 21,181 +0.00(+0.00%)
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.