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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 8.196 8.196 8.116 8.171 17,260 -0.01(-0.12%)
Oct 30, 2003 8.181 8.181 8.181 8.181 3,411 -0.06(-0.79%)
Oct 29, 2003 8.271 8.341 8.211 8.246 21,475 -0.02(-0.30%)
Oct 28, 2003 8.221 8.271 8.121 8.271 11,841 +0.03(+0.36%)
Oct 27, 2003 8.121 8.241 8.082 8.241 17,662 +0.15(+1.91%)
Oct 24, 2003 7.977 8.091 7.972 8.086 12,042 +0.10(+1.31%)
Oct 23, 2003 7.977 8.042 7.972 7.982 13,246 -0.04(-0.50%)
Oct 22, 2003 8.196 8.196 7.982 8.022 20,471 -0.19(-2.37%)
Oct 21, 2003 8.072 8.216 8.077 8.216 13,045 +0.14(+1.79%)
Oct 20, 2003 8.266 8.266 8.072 8.072 32,915 -0.19(-2.35%)
Oct 17, 2003 7.807 8.256 7.807 8.266 73,458 +0.47(+6.01%)
Oct 16, 2003 7.748 7.798 7.748 7.798 12,243 +0.07(+0.97%)
Oct 15, 2003 7.723 7.798 7.718 7.723 29,302 +0.00(+0.00%)
Oct 14, 2003 7.598 7.723 7.598 7.723 22,278 +0.13(+1.77%)
Oct 13, 2003 7.598 7.603 7.583 7.588 7,827 -0.01(-0.13%)
Oct 10, 2003 7.573 7.573 7.474 7.598 25,890 +0.06(+0.86%)
Oct 09, 2003 7.608 7.618 7.533 7.533 19,267 +0.01(+0.13%)
Oct 08, 2003 7.474 7.523 7.474 7.523 30,105 -0.10(-1.31%)
Oct 07, 2003 7.469 7.623 7.469 7.623 34,721 +0.15(+2.00%)
Oct 06, 2003 7.349 7.474 7.349 7.474 4,415 +0.10(+1.35%)
Oct 03, 2003 7.424 7.474 7.349 7.374 31,711 -0.07(-1.00%)
Oct 02, 2003 7.374 7.449 7.374 7.449 17,862 -0.10(-1.32%)
Oct 01, 2003 7.484 7.548 7.484 7.548 19,066 +0.04(+0.53%)
Sep 30, 2003 7.379 7.514 7.364 7.509 30,105 +0.13(+1.82%)
Sep 29, 2003 7.374 7.449 7.374 7.374 17,461 -0.10(-1.33%)
Sep 26, 2003 7.514 7.548 7.474 7.474 6,021 -0.04(-0.60%)
Sep 25, 2003 7.474 7.519 7.474 7.519 27,897 +0.01(+0.20%)
Sep 24, 2003 7.543 7.558 7.499 7.504 12,243 -0.04(-0.53%)
Sep 23, 2003 7.499 7.543 7.499 7.543 80,081 +0.04(+0.60%)
Sep 22, 2003 7.499 7.523 7.474 7.499 11,038 -0.05(-0.73%)
Sep 19, 2003 7.643 7.643 7.504 7.553 30,707 -0.11(-1.43%)
Sep 18, 2003 7.663 7.663 7.643 7.663 9,433 +0.00(+0.00%)
Sep 17, 2003 7.593 7.673 7.588 7.663 32,313 +0.06(+0.85%)
Sep 16, 2003 7.523 7.603 7.573 7.598 22,478 +0.07(+0.99%)
Sep 15, 2003 7.598 7.598 7.484 7.523 7,626 -0.07(-0.98%)
Sep 12, 2003 7.578 7.603 7.548 7.598 15,654 -0.01(-0.20%)
Sep 11, 2003 7.573 7.613 7.558 7.613 6,221 +0.08(+1.06%)
Sep 10, 2003 7.509 7.663 7.484 7.533 39,538 -0.02(-0.33%)
Sep 09, 2003 7.548 7.578 7.519 7.558 3,813 -0.02(-0.26%)
Sep 08, 2003 7.598 7.603 7.504 7.578 10,637 -0.02(-0.26%)
Sep 05, 2003 7.653 7.653 7.568 7.598 14,250 -0.05(-0.65%)
Sep 04, 2003 7.613 7.658 7.608 7.648 17,059 +0.04(+0.52%)
Sep 03, 2003 7.558 7.618 7.558 7.608 15,052 +0.05(+0.66%)
Sep 02, 2003 7.523 7.568 7.474 7.558 30,105 -0.01(-0.20%)
Aug 29, 2003 7.499 7.573 7.499 7.573 4,616 +0.07(+1.00%)
Aug 28, 2003 7.618 7.618 7.474 7.499 54,993 -0.12(-1.57%)
Aug 27, 2003 7.573 7.618 7.548 7.618 11,239 +0.01(+0.20%)
Aug 26, 2003 7.618 7.618 7.548 7.603 4,214 -0.00(-0.07%)
Aug 25, 2003 7.474 7.633 7.474 7.608 5,218 +0.13(+1.80%)
Aug 22, 2003 7.633 7.638 7.374 7.474 13,447 -0.16(-2.09%)
Aug 21, 2003 7.598 7.638 7.583 7.633 11,841 +0.06(+0.79%)
Aug 20, 2003 7.608 7.608 7.548 7.573 9,232 -0.06(-0.85%)
Aug 19, 2003 7.638 7.638 7.568 7.638 7,024 -0.00(-0.07%)
Aug 18, 2003 7.668 7.668 7.474 7.643 11,640 -0.02(-0.26%)
Aug 15, 2003 7.663 7.663 7.663 7.663 5,820 -0.00(-0.06%)
Aug 14, 2003 7.673 7.693 7.533 7.668 13,045 +0.06(+0.85%)
Aug 13, 2003 7.608 7.668 7.598 7.603 8,831 -0.07(-0.91%)
Aug 12, 2003 7.588 7.673 7.588 7.673 10,235 +0.08(+1.05%)
Aug 11, 2003 7.578 7.593 7.578 7.593 2,408 +0.04(+0.53%)
Aug 08, 2003 7.623 7.623 7.548 7.553 9,433 +0.00(+0.07%)
Aug 07, 2003 7.339 7.548 7.329 7.548 17,461 +0.18(+2.43%)
Aug 06, 2003 7.095 7.379 7.045 7.369 12,845 +0.22(+3.14%)
Aug 05, 2003 7.249 7.249 7.125 7.145 23,683 -0.15(-2.12%)
Aug 04, 2003 7.414 7.414 7.254 7.299 9,433 -0.13(-1.74%)
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.