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 8.200 8.200 8.120 8.175 17,253 -0.01(-0.12%)
Oct 30, 2003 8.185 8.185 8.185 8.185 3,410 -0.06(-0.79%)
Oct 29, 2003 8.274 8.344 8.214 8.249 21,466 -0.02(-0.30%)
Oct 28, 2003 8.224 8.274 8.125 8.274 11,836 +0.03(+0.36%)
Oct 27, 2003 8.125 8.244 8.085 8.244 17,654 +0.15(+1.91%)
Oct 24, 2003 7.980 8.095 7.975 8.090 12,037 +0.10(+1.31%)
Oct 23, 2003 7.980 8.045 7.975 7.985 13,240 -0.04(-0.50%)
Oct 22, 2003 8.200 8.200 7.985 8.025 20,463 -0.19(-2.36%)
Oct 21, 2003 8.075 8.219 8.080 8.219 13,040 +0.14(+1.79%)
Oct 20, 2003 8.269 8.269 8.075 8.075 32,901 -0.19(-2.35%)
Oct 17, 2003 7.811 8.259 7.811 8.269 73,427 +0.47(+6.01%)
Oct 16, 2003 7.751 7.801 7.751 7.801 12,237 +0.07(+0.97%)
Oct 15, 2003 7.726 7.801 7.721 7.726 29,290 +0.00(+0.00%)
Oct 14, 2003 7.601 7.726 7.601 7.726 22,268 +0.13(+1.77%)
Oct 13, 2003 7.601 7.606 7.586 7.591 7,824 -0.01(-0.13%)
Oct 10, 2003 7.576 7.576 7.477 7.601 25,880 +0.06(+0.86%)
Oct 09, 2003 7.611 7.621 7.537 7.537 19,259 +0.01(+0.13%)
Oct 08, 2003 7.477 7.527 7.477 7.527 30,093 -0.10(-1.31%)
Oct 07, 2003 7.472 7.626 7.472 7.626 34,707 +0.15(+2.00%)
Oct 06, 2003 7.352 7.477 7.352 7.477 4,413 +0.10(+1.35%)
Oct 03, 2003 7.427 7.477 7.352 7.377 31,698 -0.07(-1.00%)
Oct 02, 2003 7.377 7.452 7.377 7.452 17,855 -0.10(-1.32%)
Oct 01, 2003 7.487 7.552 7.487 7.552 19,059 +0.04(+0.53%)
Sep 30, 2003 7.382 7.517 7.367 7.512 30,093 +0.13(+1.82%)
Sep 29, 2003 7.377 7.452 7.377 7.377 17,454 -0.10(-1.33%)
Sep 26, 2003 7.517 7.552 7.477 7.477 6,018 -0.04(-0.60%)
Sep 25, 2003 7.477 7.522 7.477 7.522 27,886 +0.01(+0.20%)
Sep 24, 2003 7.547 7.562 7.502 7.507 12,237 -0.04(-0.53%)
Sep 23, 2003 7.502 7.547 7.502 7.547 80,047 +0.04(+0.60%)
Sep 22, 2003 7.502 7.527 7.477 7.502 11,034 -0.05(-0.73%)
Sep 19, 2003 7.646 7.646 7.507 7.557 30,695 -0.11(-1.43%)
Sep 18, 2003 7.666 7.666 7.646 7.666 9,429 +0.00(+0.00%)
Sep 17, 2003 7.596 7.676 7.591 7.666 32,299 +0.06(+0.85%)
Sep 16, 2003 7.527 7.606 7.576 7.601 22,469 +0.07(+0.99%)
Sep 15, 2003 7.601 7.601 7.487 7.527 7,623 -0.07(-0.98%)
Sep 12, 2003 7.581 7.606 7.552 7.601 15,648 -0.01(-0.20%)
Sep 11, 2003 7.576 7.616 7.562 7.616 6,219 +0.08(+1.06%)
Sep 10, 2003 7.512 7.666 7.487 7.537 39,522 -0.02(-0.33%)
Sep 09, 2003 7.552 7.581 7.522 7.562 3,811 -0.02(-0.26%)
Sep 08, 2003 7.601 7.606 7.507 7.581 10,632 -0.02(-0.26%)
Sep 05, 2003 7.656 7.656 7.571 7.601 14,244 -0.05(-0.65%)
Sep 04, 2003 7.616 7.661 7.611 7.651 17,052 +0.04(+0.52%)
Sep 03, 2003 7.562 7.621 7.562 7.611 15,046 +0.05(+0.66%)
Sep 02, 2003 7.527 7.571 7.477 7.562 30,093 -0.01(-0.20%)
Aug 29, 2003 7.502 7.576 7.502 7.576 4,614 +0.07(+1.00%)
Aug 28, 2003 7.621 7.621 7.477 7.502 54,970 -0.12(-1.57%)
Aug 27, 2003 7.576 7.621 7.552 7.621 11,234 +0.01(+0.20%)
Aug 26, 2003 7.621 7.621 7.552 7.606 4,213 -0.00(-0.07%)
Aug 25, 2003 7.477 7.636 7.477 7.611 5,216 +0.13(+1.80%)
Aug 22, 2003 7.636 7.641 7.377 7.477 13,441 -0.16(-2.09%)
Aug 21, 2003 7.601 7.641 7.586 7.636 11,836 +0.06(+0.79%)
Aug 20, 2003 7.611 7.611 7.552 7.576 9,228 -0.06(-0.85%)
Aug 19, 2003 7.641 7.641 7.571 7.641 7,021 -0.00(-0.07%)
Aug 18, 2003 7.671 7.671 7.477 7.646 11,636 -0.02(-0.26%)
Aug 15, 2003 7.666 7.666 7.666 7.666 5,818 -0.00(-0.07%)
Aug 14, 2003 7.676 7.696 7.537 7.671 13,040 +0.06(+0.85%)
Aug 13, 2003 7.611 7.671 7.601 7.606 8,827 -0.07(-0.91%)
Aug 12, 2003 7.591 7.676 7.591 7.676 10,231 +0.08(+1.05%)
Aug 11, 2003 7.581 7.596 7.581 7.596 2,407 +0.04(+0.53%)
Aug 08, 2003 7.626 7.626 7.552 7.557 9,429 +0.00(+0.07%)
Aug 07, 2003 7.342 7.552 7.332 7.552 17,454 +0.18(+2.43%)
Aug 06, 2003 7.098 7.382 7.048 7.372 12,839 +0.22(+3.14%)
Aug 05, 2003 7.252 7.252 7.128 7.148 23,673 -0.15(-2.12%)
Aug 04, 2003 7.417 7.417 7.257 7.302 9,429 -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.