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

Umh Properties (NY: UMH )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 8.541 8.703 8.485 8.596 20,776 -0.01(-0.06%)
Dec 30, 2003 8.576 8.617 8.566 8.601 22,557 -0.01(-0.12%)
Dec 29, 2003 8.743 8.743 8.576 8.612 10,289 -0.13(-1.50%)
Dec 26, 2003 8.743 8.743 8.667 8.743 3,165 +0.00(+0.00%)
Dec 24, 2003 8.692 8.743 8.692 8.743 1,582 +0.03(+0.29%)
Dec 23, 2003 8.652 8.718 8.652 8.718 6,727 +0.05(+0.58%)
Dec 22, 2003 8.647 8.708 8.591 8.667 8,310 -0.02(-0.23%)
Dec 19, 2003 8.607 8.687 8.541 8.687 17,610 +0.05(+0.53%)
Dec 18, 2003 8.622 8.642 8.541 8.642 18,995 +0.03(+0.35%)
Dec 17, 2003 8.662 8.662 8.541 8.612 18,006 -0.10(-1.16%)
Dec 16, 2003 8.647 8.713 8.571 8.713 31,857 +0.03(+0.35%)
Dec 15, 2003 8.834 8.834 8.667 8.682 15,038 -0.10(-1.15%)
Dec 12, 2003 8.723 8.783 8.723 8.783 8,904 +0.07(+0.75%)
Dec 11, 2003 8.617 8.718 8.490 8.718 36,606 +0.10(+1.17%)
Dec 10, 2003 8.793 8.793 8.581 8.617 7,519 -0.14(-1.62%)
Dec 09, 2003 8.748 8.824 8.748 8.758 11,278 -0.07(-0.80%)
Dec 08, 2003 8.617 8.839 8.617 8.829 41,355 +0.43(+5.11%)
Dec 05, 2003 8.591 8.591 8.414 8.399 10,883 -0.21(-2.46%)
Dec 04, 2003 8.612 8.617 8.541 8.612 14,642 +0.00(+0.00%)
Dec 03, 2003 8.713 8.788 8.612 8.612 6,727 -0.18(-2.07%)
Dec 02, 2003 8.793 8.839 8.743 8.793 35,419 -0.05(-0.57%)
Dec 01, 2003 8.788 8.844 8.788 8.844 15,434 +0.15(+1.74%)
Nov 28, 2003 8.768 8.768 8.642 8.692 17,017 -0.10(-1.15%)
Nov 26, 2003 8.793 8.793 8.733 8.793 13,059 +0.04(+0.46%)
Nov 25, 2003 8.576 8.758 8.576 8.753 20,183 +0.09(+0.99%)
Nov 24, 2003 8.612 8.687 8.642 8.667 31,857 +0.06(+0.65%)
Nov 21, 2003 8.541 8.591 8.541 8.612 13,059 +0.07(+0.83%)
Nov 20, 2003 8.586 8.591 8.495 8.541 14,840 -0.10(-1.17%)
Nov 19, 2003 8.531 8.642 8.531 8.642 82,315 +0.18(+2.09%)
Nov 18, 2003 8.490 8.490 8.430 8.465 29,087 +0.03(+0.36%)
Nov 17, 2003 8.364 8.440 8.364 8.435 26,119 +0.03(+0.30%)
Nov 14, 2003 8.445 8.445 8.318 8.409 20,974 -0.03(-0.30%)
Nov 13, 2003 8.369 8.435 8.339 8.435 19,193 +0.03(+0.30%)
Nov 12, 2003 8.450 8.450 8.404 8.409 17,808 +0.03(+0.30%)
Nov 11, 2003 8.344 8.379 8.344 8.384 5,738 -0.01(-0.06%)
Nov 10, 2003 8.339 8.339 8.339 8.389 9,300 +0.04(+0.48%)
Nov 07, 2003 8.389 8.389 8.389 8.349 29,878 -0.04(-0.48%)
Nov 06, 2003 8.404 8.404 8.339 8.389 15,038 +0.00(+0.00%)
Nov 05, 2003 8.369 8.389 8.379 8.389 5,936 +0.01(+0.12%)
Nov 04, 2003 8.369 8.389 8.369 8.379 14,049 -0.01(-0.06%)
Nov 03, 2003 8.384 8.384 8.384 8.384 6,539 +0.10(+1.16%)
Oct 31, 2003 8.313 8.313 8.233 8.288 17,017 -0.01(-0.12%)
Oct 30, 2003 8.298 8.298 8.298 8.298 3,363 -0.07(-0.79%)
Oct 29, 2003 8.389 8.460 8.329 8.364 21,172 -0.03(-0.30%)
Oct 28, 2003 8.339 8.389 8.238 8.389 11,674 +0.03(+0.36%)
Oct 27, 2003 8.238 8.359 8.197 8.359 17,412 +0.16(+1.91%)
Oct 24, 2003 8.091 8.207 8.086 8.202 11,872 +0.11(+1.31%)
Oct 23, 2003 8.091 8.157 8.086 8.096 13,059 -0.04(-0.50%)
Oct 22, 2003 8.313 8.313 8.096 8.136 20,183 -0.20(-2.37%)
Oct 21, 2003 8.187 8.334 8.192 8.334 12,861 +0.15(+1.79%)
Oct 20, 2003 8.384 8.384 8.187 8.187 32,451 -0.20(-2.35%)
Oct 17, 2003 7.919 8.374 7.919 8.384 72,421 +0.48(+6.01%)
Oct 16, 2003 7.859 7.909 7.859 7.909 12,070 +0.08(+0.97%)
Oct 15, 2003 7.833 7.909 7.828 7.833 28,889 +0.00(+0.00%)
Oct 14, 2003 7.707 7.833 7.707 7.833 21,963 +0.14(+1.77%)
Oct 13, 2003 7.707 7.712 7.692 7.697 7,717 -0.01(-0.13%)
Oct 10, 2003 7.682 7.682 7.581 7.707 25,525 +0.07(+0.86%)
Oct 09, 2003 7.717 7.727 7.641 7.641 18,995 +0.01(+0.13%)
Oct 08, 2003 7.581 7.631 7.581 7.631 29,681 -0.10(-1.31%)
Oct 07, 2003 7.576 7.732 7.576 7.732 34,232 +0.15(+2.00%)
Oct 06, 2003 7.454 7.581 7.454 7.581 4,353 +0.10(+1.35%)
Oct 03, 2003 7.530 7.581 7.454 7.480 31,264 -0.08(-1.00%)
Oct 02, 2003 7.480 7.555 7.480 7.555 17,610 -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.