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

Umh Properties (NY: UMH )

15.10 -0.12 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2004 8.618 8.638 8.524 8.638 11,435 +0.04(+0.52%)
Jan 29, 2004 8.643 8.643 8.593 8.593 6,821 -0.01(-0.12%)
Jan 28, 2004 8.613 8.623 8.563 8.603 24,074 -0.02(-0.23%)
Jan 27, 2004 8.648 8.673 8.573 8.623 33,303 +0.00(+0.06%)
Jan 26, 2004 8.563 8.618 8.563 8.618 9,429 +0.00(+0.06%)
Jan 23, 2004 8.538 8.613 8.514 8.613 13,842 +0.02(+0.29%)
Jan 22, 2004 8.613 8.618 8.509 8.588 8,426 +0.03(+0.35%)
Jan 21, 2004 8.543 8.618 8.543 8.558 14,444 -0.04(-0.46%)
Jan 20, 2004 8.563 8.598 8.484 8.598 23,873 +0.10(+1.17%)
Jan 16, 2004 8.439 8.548 8.439 8.499 26,080 +0.06(+0.71%)
Jan 15, 2004 8.524 8.524 8.424 8.439 46,544 -0.13(-1.51%)
Jan 14, 2004 8.598 8.638 8.424 8.568 46,142 -0.05(-0.64%)
Jan 13, 2004 8.718 8.718 8.543 8.623 53,365 -0.07(-0.86%)
Jan 12, 2004 8.698 8.723 8.633 8.698 9,027 +0.00(+0.00%)
Jan 09, 2004 8.603 8.698 8.603 8.698 12,237 +0.02(+0.29%)
Jan 08, 2004 8.698 8.698 8.548 8.673 10,231 -0.03(-0.34%)
Jan 07, 2004 8.673 8.703 8.563 8.703 26,682 +0.03(+0.40%)
Jan 06, 2004 8.524 8.668 8.524 8.668 9,429 +0.09(+1.10%)
Jan 05, 2004 8.424 8.668 8.424 8.573 39,722 +0.10(+1.18%)
Jan 02, 2004 8.524 8.534 8.299 8.474 17,454 -0.00(-0.06%)
Dec 31, 2003 8.424 8.583 8.369 8.479 21,065 -0.00(-0.06%)
Dec 30, 2003 8.459 8.499 8.449 8.484 22,870 -0.01(-0.12%)
Dec 29, 2003 8.623 8.623 8.459 8.494 10,432 -0.13(-1.50%)
Dec 26, 2003 8.623 8.623 8.548 8.623 3,209 +0.00(+0.00%)
Dec 24, 2003 8.573 8.623 8.573 8.623 1,604 +0.02(+0.29%)
Dec 23, 2003 8.534 8.598 8.534 8.598 6,821 +0.05(+0.58%)
Dec 22, 2003 8.529 8.588 8.474 8.548 8,426 -0.02(-0.23%)
Dec 19, 2003 8.489 8.568 8.424 8.568 17,855 +0.04(+0.53%)
Dec 18, 2003 8.504 8.524 8.424 8.524 19,259 +0.03(+0.35%)
Dec 17, 2003 8.543 8.543 8.424 8.494 18,256 -0.10(-1.16%)
Dec 16, 2003 8.529 8.593 8.454 8.593 32,299 +0.03(+0.35%)
Dec 15, 2003 8.713 8.713 8.548 8.563 15,247 -0.10(-1.15%)
Dec 12, 2003 8.603 8.663 8.603 8.663 9,027 +0.06(+0.75%)
Dec 11, 2003 8.499 8.598 8.374 8.598 37,114 +0.10(+1.17%)
Dec 10, 2003 8.673 8.673 8.464 8.499 7,623 -0.14(-1.62%)
Dec 09, 2003 8.628 8.703 8.628 8.638 11,435 -0.07(-0.80%)
Dec 08, 2003 8.499 8.718 8.499 8.708 41,929 +0.42(+5.11%)
Dec 05, 2003 8.474 8.474 8.299 8.284 11,034 -0.21(-2.46%)
Dec 04, 2003 8.494 8.499 8.424 8.494 14,845 +0.00(+0.00%)
Dec 03, 2003 8.593 8.668 8.494 8.494 6,821 -0.18(-2.07%)
Dec 02, 2003 8.673 8.718 8.623 8.673 35,911 -0.05(-0.57%)
Dec 01, 2003 8.668 8.723 8.668 8.723 15,648 +0.15(+1.74%)
Nov 28, 2003 8.648 8.648 8.524 8.573 17,253 -0.10(-1.15%)
Nov 26, 2003 8.673 8.673 8.613 8.673 13,240 +0.04(+0.46%)
Nov 25, 2003 8.459 8.638 8.459 8.633 20,463 +0.08(+0.99%)
Nov 24, 2003 8.494 8.568 8.524 8.548 32,299 +0.05(+0.65%)
Nov 21, 2003 8.424 8.474 8.424 8.494 13,240 +0.07(+0.83%)
Nov 20, 2003 8.469 8.474 8.379 8.424 15,046 -0.10(-1.17%)
Nov 19, 2003 8.414 8.524 8.414 8.524 83,458 +0.17(+2.09%)
Nov 18, 2003 8.374 8.374 8.314 8.349 29,491 +0.03(+0.36%)
Nov 17, 2003 8.249 8.324 8.249 8.319 26,481 +0.02(+0.30%)
Nov 14, 2003 8.329 8.329 8.205 8.294 21,265 -0.02(-0.30%)
Nov 13, 2003 8.254 8.319 8.224 8.319 19,460 +0.02(+0.30%)
Nov 12, 2003 8.334 8.334 8.289 8.294 18,055 +0.02(+0.30%)
Nov 11, 2003 8.229 8.264 8.229 8.269 5,818 -0.00(-0.06%)
Nov 10, 2003 8.224 8.224 8.224 8.274 9,429 +0.04(+0.48%)
Nov 07, 2003 8.274 8.274 8.274 8.234 30,293 -0.04(-0.48%)
Nov 06, 2003 8.289 8.289 8.224 8.274 15,247 +0.00(+0.00%)
Nov 05, 2003 8.254 8.274 8.264 8.274 6,018 +0.01(+0.12%)
Nov 04, 2003 8.254 8.274 8.254 8.264 14,244 -0.00(-0.06%)
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.