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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 8.537 8.699 8.482 8.593 20,785 -0.01(-0.06%)
Dec 30, 2003 8.573 8.613 8.562 8.598 22,567 -0.01(-0.12%)
Dec 29, 2003 8.739 8.739 8.573 8.608 10,293 -0.13(-1.50%)
Dec 26, 2003 8.739 8.739 8.664 8.739 3,167 +0.00(+0.00%)
Dec 24, 2003 8.689 8.739 8.689 8.739 1,583 +0.03(+0.29%)
Dec 23, 2003 8.648 8.714 8.648 8.714 6,730 +0.05(+0.58%)
Dec 22, 2003 8.643 8.704 8.588 8.664 8,314 -0.02(-0.23%)
Dec 19, 2003 8.603 8.684 8.537 8.684 17,618 +0.05(+0.53%)
Dec 18, 2003 8.618 8.638 8.537 8.638 19,003 +0.03(+0.35%)
Dec 17, 2003 8.658 8.658 8.537 8.608 18,014 -0.10(-1.16%)
Dec 16, 2003 8.643 8.709 8.568 8.709 31,870 +0.03(+0.35%)
Dec 15, 2003 8.830 8.830 8.664 8.679 15,044 -0.10(-1.15%)
Dec 12, 2003 8.719 8.780 8.719 8.780 8,908 +0.07(+0.75%)
Dec 11, 2003 8.613 8.714 8.487 8.714 36,621 +0.10(+1.17%)
Dec 10, 2003 8.790 8.790 8.578 8.613 7,522 -0.14(-1.62%)
Dec 09, 2003 8.744 8.820 8.744 8.754 11,283 -0.07(-0.80%)
Dec 08, 2003 8.613 8.835 8.613 8.825 41,372 +0.43(+5.11%)
Dec 05, 2003 8.588 8.588 8.411 8.396 10,887 -0.21(-2.46%)
Dec 04, 2003 8.608 8.613 8.537 8.608 14,648 +0.00(+0.00%)
Dec 03, 2003 8.709 8.785 8.608 8.608 6,730 -0.18(-2.07%)
Dec 02, 2003 8.790 8.835 8.739 8.790 35,434 -0.05(-0.57%)
Dec 01, 2003 8.785 8.840 8.785 8.840 15,440 +0.15(+1.74%)
Nov 28, 2003 8.765 8.765 8.638 8.689 17,024 -0.10(-1.15%)
Nov 26, 2003 8.790 8.790 8.729 8.790 13,065 +0.04(+0.46%)
Nov 25, 2003 8.573 8.754 8.573 8.749 20,191 +0.09(+0.99%)
Nov 24, 2003 8.608 8.684 8.638 8.664 31,870 +0.06(+0.65%)
Nov 21, 2003 8.537 8.588 8.537 8.608 13,065 +0.07(+0.83%)
Nov 20, 2003 8.583 8.588 8.492 8.537 14,846 -0.10(-1.17%)
Nov 19, 2003 8.527 8.638 8.527 8.638 82,349 +0.18(+2.09%)
Nov 18, 2003 8.487 8.487 8.426 8.461 29,099 +0.03(+0.36%)
Nov 17, 2003 8.360 8.436 8.360 8.431 26,130 +0.03(+0.30%)
Nov 14, 2003 8.441 8.441 8.315 8.406 20,983 -0.03(-0.30%)
Nov 13, 2003 8.365 8.431 8.335 8.431 19,201 +0.03(+0.30%)
Nov 12, 2003 8.446 8.446 8.401 8.406 17,816 +0.03(+0.30%)
Nov 11, 2003 8.340 8.376 8.340 8.381 5,740 -0.01(-0.06%)
Nov 10, 2003 8.335 8.335 8.335 8.386 9,303 +0.04(+0.48%)
Nov 07, 2003 8.386 8.386 8.386 8.345 29,891 -0.04(-0.48%)
Nov 06, 2003 8.401 8.401 8.335 8.386 15,044 +0.00(+0.00%)
Nov 05, 2003 8.365 8.386 8.376 8.386 5,938 +0.01(+0.12%)
Nov 04, 2003 8.365 8.386 8.365 8.376 14,054 -0.01(-0.06%)
Nov 03, 2003 8.381 8.381 8.381 8.381 6,542 +0.10(+1.16%)
Oct 31, 2003 8.310 8.310 8.229 8.285 17,024 -0.01(-0.12%)
Oct 30, 2003 8.295 8.295 8.295 8.295 3,365 -0.07(-0.79%)
Oct 29, 2003 8.386 8.456 8.325 8.360 21,181 -0.03(-0.30%)
Oct 28, 2003 8.335 8.386 8.234 8.386 11,679 +0.03(+0.36%)
Oct 27, 2003 8.234 8.355 8.194 8.355 17,420 +0.16(+1.91%)
Oct 24, 2003 8.088 8.204 8.083 8.199 11,877 +0.11(+1.31%)
Oct 23, 2003 8.088 8.153 8.083 8.093 13,065 -0.04(-0.50%)
Oct 22, 2003 8.310 8.310 8.093 8.133 20,191 -0.20(-2.37%)
Oct 21, 2003 8.184 8.330 8.189 8.330 12,867 +0.15(+1.79%)
Oct 20, 2003 8.381 8.381 8.184 8.184 32,464 -0.20(-2.35%)
Oct 17, 2003 7.916 8.371 7.916 8.381 72,452 +0.47(+6.01%)
Oct 16, 2003 7.855 7.906 7.855 7.906 12,075 +0.08(+0.97%)
Oct 15, 2003 7.830 7.906 7.825 7.830 28,901 +0.00(+0.00%)
Oct 14, 2003 7.704 7.830 7.704 7.830 21,973 +0.14(+1.77%)
Oct 13, 2003 7.704 7.709 7.689 7.694 7,720 -0.01(-0.13%)
Oct 10, 2003 7.678 7.678 7.577 7.704 25,536 +0.07(+0.86%)
Oct 09, 2003 7.714 7.724 7.638 7.638 19,003 +0.01(+0.13%)
Oct 08, 2003 7.577 7.628 7.577 7.628 29,693 -0.10(-1.31%)
Oct 07, 2003 7.572 7.729 7.572 7.729 34,246 +0.15(+2.00%)
Oct 06, 2003 7.451 7.577 7.451 7.577 4,355 +0.10(+1.35%)
Oct 03, 2003 7.527 7.577 7.451 7.476 31,277 -0.08(-1.00%)
Oct 02, 2003 7.476 7.552 7.476 7.552 17,618 -0.10(-1.32%)
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.