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

Umh Properties (NY: UMH )

15.42 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2007 6.580 6.629 6.580 6.585 9,629 +0.01(+0.15%)
Aug 30, 2007 6.530 6.580 6.530 6.575 13,240 -0.00(-0.08%)
Aug 29, 2007 6.580 6.585 6.420 6.580 26,481 +0.00(+0.00%)
Aug 28, 2007 6.530 6.580 6.505 6.580 12,037 +0.10(+1.54%)
Aug 27, 2007 6.141 6.505 6.141 6.480 28,488 +0.07(+1.13%)
Aug 24, 2007 6.455 6.455 6.380 6.408 19,660 -0.05(-0.73%)
Aug 23, 2007 6.435 6.495 6.430 6.455 19,460 -0.00(-0.08%)
Aug 22, 2007 6.460 6.530 6.430 6.460 12,237 +0.00(+0.08%)
Aug 21, 2007 6.330 6.500 6.330 6.455 13,240 +0.08(+1.25%)
Aug 20, 2007 6.375 6.420 6.261 6.375 23,873 -0.03(-0.54%)
Aug 17, 2007 6.226 6.689 5.613 6.410 35,911 -0.15(-2.35%)
Aug 16, 2007 6.619 6.619 6.565 6.565 22,068 -0.06(-0.98%)
Aug 15, 2007 6.664 6.704 6.629 6.629 34,506 -0.05(-0.75%)
Aug 14, 2007 6.580 6.704 6.580 6.679 13,441 +0.02(+0.37%)
Aug 13, 2007 6.480 6.684 6.480 6.655 32,099 +0.15(+2.31%)
Aug 10, 2007 6.694 6.744 6.425 6.505 36,713 -0.19(-2.83%)
Aug 09, 2007 6.654 6.769 6.654 6.694 11,435 -0.01(-0.15%)
Aug 08, 2007 6.580 6.744 6.580 6.704 15,046 +0.12(+1.89%)
Aug 07, 2007 6.355 6.580 6.355 6.580 38,519 +0.20(+3.12%)
Aug 06, 2007 6.505 6.505 6.380 6.380 26,281 -0.10(-1.61%)
Aug 03, 2007 6.495 6.675 6.480 6.485 38,118 -0.19(-2.85%)
Aug 02, 2007 6.779 6.779 6.659 6.675 17,454 -0.09(-1.38%)
Aug 01, 2007 6.879 6.879 6.729 6.769 18,657 -0.11(-1.59%)
Jul 31, 2007 6.754 6.910 6.734 6.879 23,673 +0.12(+1.77%)
Jul 30, 2007 6.864 6.874 6.759 6.759 22,469 -0.13(-1.95%)
Jul 27, 2007 6.988 7.018 6.894 6.894 14,244 -0.13(-1.91%)
Jul 26, 2007 6.978 7.028 6.978 7.028 29,090 +0.05(+0.71%)
Jul 25, 2007 7.003 7.028 6.978 6.978 8,225 -0.02(-0.36%)
Jul 24, 2007 6.993 7.063 6.988 7.003 11,836 -0.05(-0.71%)
Jul 23, 2007 7.018 7.063 6.983 7.053 7,422 +0.05(+0.71%)
Jul 20, 2007 7.063 7.063 7.003 7.003 8,626 -0.03(-0.43%)
Jul 19, 2007 7.073 7.083 7.033 7.033 2,808 -0.02(-0.28%)
Jul 18, 2007 7.083 7.083 7.003 7.053 28,688 -0.01(-0.14%)
Jul 17, 2007 7.033 7.083 7.028 7.063 8,024 -0.02(-0.27%)
Jul 16, 2007 7.078 7.088 7.008 7.082 14,845 +0.00(+0.06%)
Jul 13, 2007 7.068 7.088 7.068 7.078 26,080 +0.02(+0.35%)
Jul 12, 2007 7.053 7.078 7.043 7.053 10,833 +0.01(+0.21%)
Jul 11, 2007 7.078 7.098 7.028 7.038 16,852 -0.05(-0.66%)
Jul 10, 2007 7.133 7.133 7.028 7.085 14,845 +0.01(+0.10%)
Jul 09, 2007 7.053 7.088 7.053 7.078 42,932 +0.01(+0.14%)
Jul 06, 2007 7.043 7.103 7.013 7.068 6,419 -0.01(-0.21%)
Jul 05, 2007 6.993 7.083 6.993 7.083 12,237 +0.05(+0.78%)
Jul 03, 2007 7.043 7.043 6.993 7.028 5,216 +0.00(+0.00%)
Jul 02, 2007 7.023 7.073 6.978 7.028 43,936 -0.04(-0.63%)
Jun 29, 2007 7.058 7.073 7.028 7.073 6,821 +0.02(+0.28%)
Jun 28, 2007 7.053 7.078 7.028 7.053 32,299 -0.05(-0.70%)
Jun 27, 2007 7.043 7.128 7.042 7.103 13,642 +0.00(+0.00%)
Jun 26, 2007 7.228 7.228 7.033 7.103 29,090 -0.12(-1.72%)
Jun 25, 2007 7.163 7.238 7.128 7.228 20,062 +0.00(+0.07%)
Jun 22, 2007 7.103 7.223 7.098 7.223 31,698 +0.09(+1.33%)
Jun 21, 2007 7.098 7.128 7.073 7.128 6,018 +0.02(+0.35%)
Jun 20, 2007 7.103 7.173 7.053 7.103 26,481 +0.00(+0.00%)
Jun 19, 2007 7.053 7.108 7.023 7.103 26,080 +0.01(+0.14%)
Jun 18, 2007 7.098 7.108 7.063 7.093 16,651 +0.01(+0.21%)
Jun 15, 2007 7.073 7.088 7.038 7.078 27,284 +0.02(+0.35%)
Jun 14, 2007 7.023 7.053 6.978 7.053 20,062 +0.04(+0.64%)
Jun 13, 2007 7.053 7.083 6.978 7.008 16,450 +0.00(+0.00%)
Jun 12, 2007 7.103 7.133 7.008 7.008 14,244 -0.12(-1.68%)
Jun 11, 2007 7.108 7.168 7.078 7.128 4,814 +0.05(+0.70%)
Jun 08, 2007 7.118 7.153 7.028 7.078 21,667 -0.00(-0.00%)
Jun 07, 2007 7.063 7.103 7.048 7.078 13,842 +0.00(+0.04%)
Jun 06, 2007 7.142 7.142 7.003 7.075 68,612 -0.05(-0.74%)
Jun 05, 2007 7.128 7.158 7.128 7.128 12,237 +0.01(+0.21%)
Jun 04, 2007 7.108 7.163 7.103 7.113 26,481 -0.01(-0.14%)
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.