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

Umh Properties (NY: UMH )

15.63 -0.18 (-1.14%)
Streaming Delayed Price Updated: 2:17 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 (%)
Jul 31, 2003 7.711 7.716 7.552 7.566 10,231 -0.10(-1.36%)
Jul 30, 2003 7.751 7.776 7.661 7.671 8,024 -0.03(-0.39%)
Jul 29, 2003 7.696 7.716 7.626 7.701 13,040 +0.05(+0.72%)
Jul 28, 2003 7.596 7.646 7.502 7.646 15,247 +0.08(+1.05%)
Jul 25, 2003 7.527 7.601 7.457 7.566 5,617 +0.11(+1.47%)
Jul 24, 2003 7.547 7.547 7.452 7.457 18,858 -0.07(-0.93%)
Jul 23, 2003 7.537 7.547 7.407 7.527 20,864 -0.02(-0.26%)
Jul 22, 2003 7.706 7.706 7.547 7.547 10,231 -0.11(-1.43%)
Jul 21, 2003 7.876 7.876 7.482 7.656 25,478 -0.19(-2.48%)
Jul 18, 2003 7.801 7.856 7.791 7.851 7,021 +0.12(+1.61%)
Jul 17, 2003 7.900 7.900 7.716 7.726 11,034 -0.18(-2.33%)
Jul 16, 2003 7.915 7.915 7.866 7.910 3,811 -0.04(-0.50%)
Jul 15, 2003 7.895 7.965 7.831 7.950 13,040 +0.00(+0.00%)
Jul 14, 2003 7.900 7.975 7.900 7.950 9,629 +0.10(+1.27%)
Jul 11, 2003 7.905 8.000 7.791 7.851 12,839 -0.07(-0.94%)
Jul 10, 2003 8.125 8.125 7.925 7.925 27,284 -0.20(-2.45%)
Jul 09, 2003 7.701 8.224 7.666 8.125 43,133 +0.42(+5.50%)
Jul 08, 2003 7.701 7.726 7.646 7.701 31,296 +0.00(+0.00%)
Jul 07, 2003 7.706 7.726 7.581 7.701 16,250 -0.00(-0.06%)
Jul 03, 2003 7.925 7.925 7.691 7.706 18,457 -0.23(-2.89%)
Jul 02, 2003 7.636 7.940 7.621 7.935 32,099 +0.30(+3.92%)
Jul 01, 2003 7.586 7.751 7.557 7.636 44,537 +0.08(+1.06%)
Jun 30, 2003 7.975 8.025 7.547 7.557 236,131 -0.38(-4.77%)
Jun 27, 2003 8.125 8.150 7.851 7.935 38,920 -0.24(-2.93%)
Jun 26, 2003 8.354 8.359 8.175 8.175 18,055 -0.20(-2.38%)
Jun 25, 2003 8.175 8.399 8.150 8.374 25,077 +0.17(+2.13%)
Jun 24, 2003 8.200 8.224 8.140 8.200 17,855 -0.01(-0.18%)
Jun 23, 2003 8.125 8.219 8.075 8.214 36,513 -0.00(-0.06%)
Jun 20, 2003 8.214 8.259 8.085 8.219 19,660 +0.00(+0.00%)
Jun 19, 2003 8.200 8.374 8.185 8.219 17,052 -0.01(-0.12%)
Jun 18, 2003 8.324 8.324 8.125 8.229 53,365 -0.13(-1.61%)
Jun 17, 2003 8.224 8.369 8.050 8.364 31,497 +0.20(+2.44%)
Jun 16, 2003 7.856 8.165 7.856 8.165 37,315 +0.18(+2.31%)
Jun 13, 2003 8.020 8.100 7.950 7.980 52,562 -0.04(-0.50%)
Jun 12, 2003 7.925 8.020 7.925 8.020 9,429 +0.05(+0.63%)
Jun 11, 2003 8.000 8.000 7.881 7.970 13,642 +0.00(+0.06%)
Jun 10, 2003 8.020 8.020 7.900 7.965 24,074 -0.05(-0.68%)
Jun 09, 2003 8.050 8.055 7.995 8.020 10,632 -0.05(-0.62%)
Jun 06, 2003 7.975 8.070 7.876 8.070 21,466 +0.10(+1.25%)
Jun 05, 2003 7.975 7.975 7.905 7.970 8,426 -0.05(-0.68%)
Jun 04, 2003 8.045 8.045 8.000 8.025 13,441 -0.02(-0.25%)
Jun 03, 2003 8.065 8.095 8.045 8.045 11,234 -0.04(-0.55%)
Jun 02, 2003 7.975 8.095 7.895 8.090 20,864 +0.19(+2.40%)
May 30, 2003 7.477 7.900 7.477 7.900 34,908 +0.37(+4.97%)
May 29, 2003 7.726 7.726 7.357 7.527 17,654 -0.22(-2.89%)
May 28, 2003 7.726 7.771 7.527 7.751 28,688 +0.07(+0.97%)
May 27, 2003 7.427 7.676 7.427 7.676 17,454 +0.12(+1.65%)
May 23, 2003 7.576 7.586 7.552 7.552 19,460 -0.01(-0.13%)
May 22, 2003 7.651 7.651 7.552 7.562 38,318 -0.01(-0.20%)
May 21, 2003 7.671 7.726 7.576 7.576 31,898 -0.02(-0.33%)
May 20, 2003 7.651 7.746 7.522 7.601 52,362 -0.05(-0.65%)
May 19, 2003 7.626 7.651 7.601 7.651 8,426 +0.00(+0.07%)
May 16, 2003 7.606 7.646 7.606 7.646 2,808 +0.01(+0.20%)
May 15, 2003 7.696 7.696 7.576 7.631 69,615 -0.01(-0.20%)
May 14, 2003 7.626 7.646 7.591 7.646 26,481 +0.05(+0.66%)
May 13, 2003 7.332 7.596 7.332 7.596 9,429 +0.17(+2.28%)
May 12, 2003 7.352 7.427 7.297 7.427 10,833 +0.07(+1.02%)
May 09, 2003 7.277 7.352 7.277 7.352 14,244 +0.04(+0.61%)
May 08, 2003 7.347 7.347 7.228 7.307 17,253 -0.04(-0.54%)
May 07, 2003 7.427 7.432 7.307 7.347 15,648 -0.08(-1.07%)
May 06, 2003 7.178 7.427 7.178 7.427 35,108 +0.25(+3.47%)
May 05, 2003 7.128 7.178 7.128 7.178 8,426 +0.05(+0.70%)
May 02, 2003 7.078 7.203 7.078 7.128 15,046 +0.09(+1.27%)
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.