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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 28, 2003 8.645 8.645 8.520 8.570 17,260 -0.10(-1.15%)
Nov 26, 2003 8.669 8.669 8.610 8.669 13,246 +0.04(+0.46%)
Nov 25, 2003 8.455 8.635 8.455 8.630 20,471 +0.08(+0.99%)
Nov 24, 2003 8.490 8.565 8.520 8.545 32,313 +0.05(+0.65%)
Nov 21, 2003 8.420 8.470 8.420 8.490 13,246 +0.07(+0.83%)
Nov 20, 2003 8.465 8.470 8.375 8.420 15,052 -0.10(-1.17%)
Nov 19, 2003 8.410 8.520 8.410 8.520 83,493 +0.17(+2.09%)
Nov 18, 2003 8.370 8.370 8.311 8.346 29,503 +0.03(+0.36%)
Nov 17, 2003 8.246 8.321 8.246 8.316 26,493 +0.02(+0.30%)
Nov 14, 2003 8.326 8.326 8.201 8.291 21,274 -0.02(-0.30%)
Nov 13, 2003 8.251 8.316 8.221 8.316 19,468 +0.02(+0.30%)
Nov 12, 2003 8.331 8.331 8.286 8.291 18,063 +0.02(+0.30%)
Nov 11, 2003 8.226 8.261 8.226 8.266 5,820 -0.00(-0.06%)
Nov 10, 2003 8.221 8.221 8.221 8.271 9,433 +0.04(+0.48%)
Nov 07, 2003 8.271 8.271 8.271 8.231 30,306 -0.04(-0.48%)
Nov 06, 2003 8.286 8.286 8.221 8.271 15,253 +0.00(+0.00%)
Nov 05, 2003 8.251 8.271 8.261 8.271 6,021 +0.01(+0.12%)
Nov 04, 2003 8.251 8.271 8.251 8.261 14,250 -0.00(-0.06%)
Nov 03, 2003 8.266 8.266 8.266 8.266 6,633 +0.09(+1.16%)
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%)
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.