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

Umh Properties (NY: UMH )

16.05 +0.12 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jun 30, 2004 6.530 6.604 6.510 6.555 22,268 +0.02(+0.30%)
Jun 29, 2004 6.525 6.604 6.520 6.535 17,052 +0.02(+0.38%)
Jun 28, 2004 6.505 6.600 6.380 6.510 78,643 +0.02(+0.38%)
Jun 25, 2004 6.510 6.729 6.480 6.485 501,552 -0.02(-0.38%)
Jun 24, 2004 6.684 6.804 6.505 6.510 40,525 -0.17(-2.54%)
Jun 23, 2004 6.654 6.729 6.644 6.679 40,726 +0.00(+0.07%)
Jun 22, 2004 6.649 6.689 6.580 6.674 28,086 +0.00(+0.00%)
Jun 21, 2004 6.629 6.704 6.629 6.674 39,522 +0.06(+0.98%)
Jun 18, 2004 6.629 6.729 6.604 6.609 39,121 -0.02(-0.30%)
Jun 17, 2004 6.634 6.634 6.575 6.629 20,262 -0.05(-0.82%)
Jun 16, 2004 6.590 6.704 6.565 6.684 37,917 +0.12(+1.90%)
Jun 15, 2004 6.485 6.560 6.485 6.560 29,691 +0.05(+0.77%)
Jun 14, 2004 6.614 6.619 6.480 6.510 27,083 -0.11(-1.66%)
Jun 10, 2004 6.744 6.759 6.614 6.619 27,485 -0.07(-1.12%)
Jun 09, 2004 6.739 6.789 6.679 6.694 12,237 -0.09(-1.40%)
Jun 08, 2004 6.794 6.804 6.654 6.789 24,877 -0.00(-0.07%)
Jun 07, 2004 6.664 6.794 6.664 6.794 24,275 +0.18(+2.71%)
Jun 04, 2004 6.545 6.729 6.485 6.614 45,340 +0.04(+0.61%)
Jun 03, 2004 6.510 6.704 6.465 6.575 28,488 +0.03(+0.53%)
Jun 02, 2004 6.669 6.669 6.505 6.540 55,572 -0.13(-1.94%)
Jun 01, 2004 6.555 6.704 6.525 6.669 30,293 +0.06(+0.98%)
May 28, 2004 6.684 6.729 6.405 6.604 37,315 -0.03(-0.45%)
May 27, 2004 6.704 6.729 6.634 6.634 37,516 -0.06(-0.97%)
May 26, 2004 6.604 6.699 6.600 6.699 36,513 +0.11(+1.74%)
May 25, 2004 6.555 6.604 6.485 6.585 45,942 +0.08(+1.23%)
May 24, 2004 6.570 6.570 6.355 6.505 38,519 +0.04(+0.69%)
May 21, 2004 6.480 6.560 6.268 6.460 38,519 +0.08(+1.33%)
May 20, 2004 6.330 6.380 6.261 6.375 34,908 +0.09(+1.51%)
May 19, 2004 6.330 6.600 6.271 6.280 62,794 +0.00(+0.00%)
May 18, 2004 6.280 6.365 6.241 6.280 51,760 +0.06(+0.96%)
May 17, 2004 6.370 6.380 6.211 6.221 41,127 -0.15(-2.35%)
May 14, 2004 6.440 6.440 6.355 6.370 22,469 -0.06(-1.01%)
May 13, 2004 6.540 6.540 6.360 6.435 54,970 -0.22(-3.37%)
May 12, 2004 6.884 6.884 6.480 6.659 62,794 -0.27(-3.88%)
May 11, 2004 6.674 6.953 6.674 6.928 36,111 +0.30(+4.59%)
May 10, 2004 6.729 6.749 6.604 6.624 40,525 -0.12(-1.85%)
May 07, 2004 6.894 7.003 6.744 6.749 52,362 -0.09(-1.31%)
May 06, 2004 7.083 7.083 6.734 6.839 45,340 -0.24(-3.45%)
May 05, 2004 7.093 7.153 7.078 7.083 14,244 +0.04(+0.57%)
May 04, 2004 7.008 7.138 7.008 7.043 20,262 -0.01(-0.21%)
May 03, 2004 7.193 7.252 7.053 7.058 10,432 -0.13(-1.80%)
Apr 30, 2004 7.213 7.228 6.978 7.188 31,497 +0.00(+0.07%)
Apr 29, 2004 7.267 7.297 7.183 7.183 29,892 -0.08(-1.17%)
Apr 28, 2004 7.277 7.292 7.228 7.267 20,864 -0.06(-0.82%)
Apr 27, 2004 7.327 7.352 7.233 7.327 18,858 +0.00(+0.07%)
Apr 26, 2004 7.277 7.377 7.277 7.322 11,836 +0.04(+0.62%)
Apr 23, 2004 7.257 7.377 7.252 7.277 21,265 -0.05(-0.75%)
Apr 22, 2004 7.327 7.382 7.327 7.332 13,842 -0.04(-0.61%)
Apr 21, 2004 7.332 7.427 7.332 7.377 16,651 +0.02(+0.34%)
Apr 20, 2004 7.377 7.427 7.352 7.352 15,849 -0.04(-0.61%)
Apr 19, 2004 7.412 7.477 7.357 7.397 6,821 +0.01(+0.13%)
Apr 16, 2004 7.282 7.452 7.282 7.387 32,500 +0.00(+0.07%)
Apr 15, 2004 7.377 7.432 7.332 7.382 11,234 -0.04(-0.60%)
Apr 14, 2004 7.417 7.472 7.362 7.427 19,059 +0.01(+0.13%)
Apr 13, 2004 7.701 7.701 7.377 7.417 32,299 -0.19(-2.55%)
Apr 12, 2004 7.806 7.915 7.606 7.611 53,967 -0.30(-3.84%)
Apr 08, 2004 7.876 7.935 7.851 7.915 30,093 +0.04(+0.57%)
Apr 07, 2004 7.751 7.871 7.726 7.871 33,503 +0.07(+0.89%)
Apr 06, 2004 7.851 7.930 7.801 7.801 21,867 -0.07(-0.89%)
Apr 05, 2004 7.975 7.995 7.836 7.871 19,660 -0.15(-1.93%)
Apr 02, 2004 8.015 8.065 7.975 8.025 22,469 +0.01(+0.12%)
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.