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

Umh Properties (NY: UMH )

15.65 +0.05 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 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 (%)
Dec 29, 2006 7.648 7.698 7.623 7.693 18,464 +0.08(+1.05%)
Dec 28, 2006 7.598 7.618 7.598 7.613 6,221 -0.03(-0.38%)
Dec 27, 2006 7.623 7.643 7.562 7.643 6,422 +0.07(+0.91%)
Dec 26, 2006 7.573 7.623 7.528 7.573 9,433 -0.02(-0.33%)
Dec 22, 2006 7.623 7.623 7.548 7.598 6,422 +0.00(+0.07%)
Dec 21, 2006 7.648 7.648 7.563 7.593 14,651 +0.00(+0.00%)
Dec 20, 2006 7.568 7.593 7.558 7.593 11,038 -0.02(-0.21%)
Dec 19, 2006 7.578 7.618 7.578 7.609 3,010 -0.02(-0.24%)
Dec 18, 2006 7.773 7.773 7.628 7.628 18,464 -0.11(-1.42%)
Dec 15, 2006 7.733 7.738 7.656 7.738 9,031 -0.04(-0.48%)
Dec 14, 2006 7.773 7.783 7.728 7.775 4,415 +0.08(+1.00%)
Dec 13, 2006 7.673 7.807 7.673 7.698 10,838 +0.01(+0.20%)
Dec 12, 2006 7.648 7.683 7.598 7.683 9,834 +0.06(+0.85%)
Dec 11, 2006 7.603 7.648 7.573 7.618 14,852 -0.01(-0.13%)
Dec 08, 2006 7.798 7.798 7.628 7.628 18,264 -0.15(-1.92%)
Dec 07, 2006 7.748 7.778 7.748 7.778 13,045 +0.08(+1.04%)
Dec 06, 2006 7.648 7.738 7.648 7.698 25,489 +0.05(+0.65%)
Dec 05, 2006 7.678 7.747 7.618 7.648 8,228 -0.11(-1.48%)
Dec 04, 2006 7.733 7.773 7.693 7.763 26,091 +0.05(+0.71%)
Dec 01, 2006 7.688 7.778 7.688 7.708 30,105 -0.01(-0.19%)
Nov 30, 2006 7.598 7.723 7.598 7.723 15,454 +0.06(+0.77%)
Nov 29, 2006 7.773 7.773 7.648 7.664 18,866 -0.15(-1.90%)
Nov 28, 2006 7.822 7.822 7.741 7.812 12,845 -0.05(-0.70%)
Nov 27, 2006 7.753 7.877 7.753 7.867 42,950 +0.10(+1.28%)
Nov 24, 2006 7.673 7.837 7.673 7.768 8,429 +0.07(+0.91%)
Nov 22, 2006 7.723 7.723 7.678 7.698 13,045 -0.02(-0.26%)
Nov 21, 2006 7.633 7.718 7.613 7.718 5,017 +0.02(+0.32%)
Nov 20, 2006 7.753 7.758 7.593 7.693 18,264 -0.09(-1.15%)
Nov 17, 2006 7.827 7.842 7.773 7.783 7,225 -0.05(-0.69%)
Nov 16, 2006 7.768 7.842 7.748 7.837 22,077 +0.09(+1.22%)
Nov 15, 2006 7.693 7.748 7.680 7.743 21,876 +0.09(+1.17%)
Nov 14, 2006 7.628 7.653 7.623 7.653 24,285 +0.00(+0.07%)
Nov 13, 2006 7.603 7.648 7.490 7.648 37,331 -0.12(-1.60%)
Nov 10, 2006 7.972 7.972 7.728 7.773 33,919 -0.25(-3.11%)
Nov 09, 2006 7.972 8.072 7.907 8.022 27,095 +0.05(+0.62%)
Nov 08, 2006 7.947 7.977 7.940 7.972 5,017 +0.02(+0.31%)
Nov 07, 2006 7.922 7.967 7.922 7.947 12,644 -0.02(-0.31%)
Nov 06, 2006 7.942 7.992 7.877 7.972 14,049 +0.03(+0.33%)
Nov 03, 2006 7.972 7.997 7.922 7.946 6,021 -0.03(-0.33%)
Nov 02, 2006 7.992 7.997 7.972 7.972 17,260 +0.00(+0.06%)
Nov 01, 2006 7.972 8.017 7.877 7.967 13,647 -0.05(-0.68%)
Oct 31, 2006 7.972 8.022 7.927 8.022 21,274 +0.05(+0.62%)
Oct 30, 2006 7.967 8.022 7.872 7.972 26,292 +0.03(+0.44%)
Oct 27, 2006 7.897 8.017 7.877 7.937 15,253 +0.06(+0.76%)
Oct 26, 2006 7.812 7.877 7.807 7.877 21,074 +0.07(+0.89%)
Oct 25, 2006 7.812 7.812 7.778 7.807 6,823 +0.07(+0.97%)
Oct 24, 2006 7.758 7.758 7.733 7.733 1,003 -0.02(-0.32%)
Oct 23, 2006 7.768 7.812 7.753 7.758 11,239 -0.01(-0.19%)
Oct 20, 2006 7.788 7.798 7.767 7.773 10,436 -0.01(-0.19%)
Oct 19, 2006 7.698 7.788 7.648 7.788 12,042 +0.06(+0.84%)
Oct 18, 2006 7.748 7.748 7.703 7.723 3,411 -0.03(-0.39%)
Oct 17, 2006 7.713 7.798 7.643 7.753 18,063 +0.03(+0.45%)
Oct 16, 2006 7.723 7.728 7.698 7.718 12,644 +0.02(+0.32%)
Oct 13, 2006 7.648 7.698 7.603 7.693 9,031 +0.07(+0.98%)
Oct 12, 2006 7.623 7.678 7.577 7.618 7,626 +0.02(+0.33%)
Oct 11, 2006 7.598 7.638 7.588 7.593 9,232 -0.00(-0.07%)
Oct 10, 2006 7.623 7.673 7.548 7.598 9,031 +0.02(+0.33%)
Oct 09, 2006 7.623 7.623 7.509 7.573 37,331 +0.00(+0.07%)
Oct 06, 2006 7.523 7.648 7.523 7.568 34,320 -0.00(-0.07%)
Oct 05, 2006 7.548 7.573 7.548 7.573 8,028 +0.02(+0.33%)
Oct 04, 2006 7.673 7.673 7.504 7.548 32,915 -0.13(-1.69%)
Oct 03, 2006 7.623 7.748 7.623 7.678 20,471 +0.00(+0.07%)
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.