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

Umh Properties (NY: UMH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 28, 2007 6.609 6.998 6.580 6.938 60,386 +0.30(+4.58%)
Sep 27, 2007 6.584 6.644 6.505 6.634 50,155 +0.03(+0.45%)
Sep 26, 2007 6.555 6.604 6.555 6.604 9,429 +0.05(+0.84%)
Sep 25, 2007 6.430 6.555 6.430 6.550 39,522 +0.09(+1.47%)
Sep 24, 2007 6.460 6.500 6.430 6.455 15,849 -0.03(-0.46%)
Sep 21, 2007 6.530 6.550 6.485 6.485 1,203 -0.09(-1.36%)
Sep 20, 2007 6.545 6.575 6.510 6.575 20,463 +0.02(+0.30%)
Sep 19, 2007 6.480 6.555 6.470 6.555 21,466 +0.07(+1.15%)
Sep 18, 2007 6.530 6.530 6.435 6.480 16,852 +0.00(+0.08%)
Sep 17, 2007 6.535 6.535 6.435 6.475 9,027 -0.01(-0.23%)
Sep 14, 2007 6.480 6.500 6.455 6.490 5,216 -0.02(-0.25%)
Sep 13, 2007 6.480 6.550 6.395 6.506 23,272 +0.03(+0.40%)
Sep 12, 2007 6.450 6.480 6.380 6.480 14,845 +0.05(+0.85%)
Sep 11, 2007 6.395 6.425 6.305 6.425 20,864 +0.01(+0.23%)
Sep 10, 2007 6.505 6.512 6.405 6.410 13,441 -0.11(-1.76%)
Sep 07, 2007 6.405 6.525 6.405 6.525 9,027 +0.08(+1.24%)
Sep 06, 2007 6.405 6.480 6.380 6.445 6,419 +0.04(+0.62%)
Sep 05, 2007 6.609 6.614 6.405 6.405 20,062 -0.25(-3.75%)
Sep 04, 2007 6.585 6.654 6.535 6.654 26,883 +0.07(+1.06%)
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%)
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.