Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2006 7.477 7.552 7.457 7.552 32,701 +0.07(+1.00%)
May 30, 2006 7.462 7.537 7.452 7.477 38,719 +0.01(+0.20%)
May 26, 2006 7.452 7.462 7.427 7.462 13,240 +0.01(+0.07%)
May 25, 2006 7.427 7.462 7.402 7.457 14,645 +0.01(+0.20%)
May 24, 2006 7.442 7.457 7.402 7.442 36,312 +0.04(+0.61%)
May 23, 2006 7.332 7.402 7.332 7.397 19,259 +0.02(+0.27%)
May 22, 2006 7.327 7.377 7.327 7.377 2,407 +0.00(+0.07%)
May 19, 2006 7.372 7.372 7.277 7.372 5,216 +0.00(+0.00%)
May 18, 2006 7.352 7.372 7.252 7.372 8,225 +0.02(+0.27%)
May 17, 2006 7.422 7.422 7.352 7.352 5,617 -0.08(-1.14%)
May 16, 2006 7.377 7.442 7.327 7.437 16,852 +0.06(+0.81%)
May 15, 2006 7.367 7.382 7.322 7.377 25,679 -0.01(-0.20%)
May 12, 2006 7.427 7.427 7.327 7.392 21,065 -0.05(-0.67%)
May 11, 2006 7.332 7.442 7.302 7.442 67,408 -0.02(-0.27%)
May 10, 2006 7.427 7.462 7.427 7.462 20,864 +0.01(+0.20%)
May 09, 2006 7.447 7.477 7.432 7.447 25,478 -0.01(-0.13%)
May 08, 2006 7.437 7.477 7.427 7.457 17,052 +0.00(+0.07%)
May 05, 2006 7.432 7.467 7.432 7.452 8,426 -0.01(-0.13%)
May 04, 2006 7.452 7.477 7.432 7.462 13,040 +0.03(+0.40%)
May 03, 2006 7.477 7.477 7.432 7.432 10,031 -0.08(-1.13%)
May 02, 2006 7.477 7.517 7.427 7.517 15,447 +0.06(+0.80%)
May 01, 2006 7.477 7.502 7.427 7.457 34,908 -0.08(-1.12%)
Apr 28, 2006 7.537 7.542 7.537 7.542 3,410 +0.01(+0.20%)
Apr 27, 2006 7.477 7.527 7.477 7.527 2,206 +0.02(+0.33%)
Apr 26, 2006 7.497 7.527 7.427 7.502 15,849 +0.00(+0.07%)
Apr 25, 2006 7.417 7.497 7.417 7.497 6,419 +0.07(+0.94%)
Apr 24, 2006 7.472 7.472 7.427 7.427 19,460 -0.07(-0.93%)
Apr 21, 2006 7.462 7.502 7.462 7.497 9,429 +0.04(+0.60%)
Apr 20, 2006 7.502 7.552 7.452 7.452 10,231 -0.12(-1.64%)
Apr 19, 2006 7.452 7.576 7.427 7.576 25,478 +0.13(+1.74%)
Apr 18, 2006 7.442 7.447 7.427 7.447 28,889 +0.01(+0.13%)
Apr 17, 2006 7.477 7.512 7.427 7.437 44,337 -0.19(-2.55%)
Apr 13, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 12, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 11, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 10, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 07, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 06, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 05, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 04, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Apr 03, 2006 7.631 7.631 7.631 7.631 0 +0.00(+0.00%)
Mar 31, 2006 7.532 7.636 7.532 7.631 16,450 +0.07(+0.99%)
Mar 30, 2006 7.626 7.626 7.557 7.557 9,629 -0.04(-0.52%)
Mar 29, 2006 7.552 7.606 7.552 7.596 16,450 +0.04(+0.59%)
Mar 28, 2006 7.616 7.646 7.482 7.552 33,704 -0.09(-1.24%)
Mar 27, 2006 7.646 7.666 7.616 7.646 29,290 +0.00(+0.00%)
Mar 24, 2006 7.726 7.726 7.576 7.646 23,272 -0.09(-1.10%)
Mar 23, 2006 7.766 7.796 7.706 7.731 13,642 -0.03(-0.44%)
Mar 22, 2006 7.766 7.766 7.756 7.766 3,209 +0.00(+0.00%)
Mar 21, 2006 7.701 7.766 7.701 7.766 19,059 +0.01(+0.13%)
Mar 20, 2006 7.701 7.771 7.676 7.756 13,240 +0.08(+1.04%)
Mar 17, 2006 7.701 7.771 7.636 7.676 26,281 -0.05(-0.65%)
Mar 16, 2006 7.671 7.801 7.651 7.726 23,272 +0.06(+0.85%)
Mar 15, 2006 7.651 7.661 7.552 7.661 52,763 +0.03(+0.46%)
Mar 14, 2006 7.601 7.651 7.552 7.626 16,651 +0.01(+0.20%)
Mar 13, 2006 7.576 7.611 7.557 7.611 20,864 +0.01(+0.20%)
Mar 10, 2006 7.591 7.596 7.482 7.596 22,268 +0.01(+0.20%)
Mar 09, 2006 7.576 7.586 7.542 7.581 10,632 -0.01(-0.13%)
Mar 08, 2006 7.581 7.646 7.566 7.591 10,833 +0.03(+0.40%)
Mar 07, 2006 7.646 7.646 7.562 7.562 5,818 -0.04(-0.52%)
Mar 06, 2006 7.651 7.701 7.601 7.601 3,811 -0.07(-0.97%)
Mar 03, 2006 7.701 7.701 7.621 7.676 6,018 +0.00(+0.00%)
Mar 02, 2006 7.701 7.716 7.566 7.676 21,265 -0.02(-0.26%)
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.