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 (%)
Jun 30, 2004 6.618 6.693 6.597 6.643 21,973 +0.02(+0.31%)
Jun 29, 2004 6.613 6.693 6.608 6.623 16,826 +0.03(+0.38%)
Jun 28, 2004 6.592 6.688 6.466 6.597 77,598 +0.03(+0.38%)
Jun 25, 2004 6.597 6.820 6.567 6.572 494,891 -0.03(-0.38%)
Jun 24, 2004 6.774 6.895 6.592 6.597 39,987 -0.17(-2.54%)
Jun 23, 2004 6.744 6.820 6.734 6.769 40,185 +0.01(+0.07%)
Jun 22, 2004 6.739 6.779 6.668 6.764 27,713 +0.00(+0.00%)
Jun 21, 2004 6.719 6.794 6.719 6.764 38,997 +0.07(+0.98%)
Jun 18, 2004 6.719 6.820 6.693 6.698 38,601 -0.02(-0.30%)
Jun 17, 2004 6.724 6.724 6.663 6.719 19,993 -0.06(-0.82%)
Jun 16, 2004 6.678 6.794 6.653 6.774 37,413 +0.13(+1.90%)
Jun 15, 2004 6.572 6.648 6.572 6.648 29,297 +0.05(+0.77%)
Jun 14, 2004 6.703 6.709 6.567 6.597 26,724 -0.11(-1.66%)
Jun 10, 2004 6.835 6.850 6.703 6.709 27,120 -0.08(-1.12%)
Jun 09, 2004 6.830 6.880 6.769 6.784 12,075 -0.10(-1.39%)
Jun 08, 2004 6.885 6.895 6.744 6.880 24,546 -0.01(-0.07%)
Jun 07, 2004 6.754 6.885 6.754 6.885 23,952 +0.18(+2.71%)
Jun 04, 2004 6.633 6.820 6.572 6.703 44,738 +0.04(+0.61%)
Jun 03, 2004 6.597 6.794 6.552 6.663 28,109 +0.04(+0.53%)
Jun 02, 2004 6.759 6.759 6.592 6.628 54,833 -0.13(-1.94%)
Jun 01, 2004 6.643 6.794 6.613 6.759 29,891 +0.07(+0.98%)
May 28, 2004 6.774 6.820 6.491 6.693 36,819 -0.03(-0.45%)
May 27, 2004 6.794 6.820 6.724 6.724 37,017 -0.07(-0.97%)
May 26, 2004 6.693 6.789 6.688 6.789 36,028 +0.12(+1.74%)
May 25, 2004 6.643 6.693 6.572 6.673 45,332 +0.08(+1.23%)
May 24, 2004 6.658 6.658 6.441 6.592 38,007 +0.05(+0.69%)
May 21, 2004 6.567 6.648 6.352 6.547 38,007 +0.09(+1.33%)
May 20, 2004 6.416 6.466 6.345 6.461 34,444 +0.10(+1.51%)
May 19, 2004 6.416 6.688 6.355 6.365 61,960 +0.00(+0.00%)
May 18, 2004 6.365 6.451 6.325 6.365 51,072 +0.06(+0.96%)
May 17, 2004 6.456 6.466 6.294 6.304 40,581 -0.15(-2.35%)
May 14, 2004 6.527 6.527 6.441 6.456 22,171 -0.07(-1.01%)
May 13, 2004 6.628 6.628 6.446 6.522 54,240 -0.23(-3.37%)
May 12, 2004 6.976 6.976 6.567 6.749 61,960 -0.27(-3.88%)
May 11, 2004 6.764 7.047 6.764 7.022 35,632 +0.31(+4.59%)
May 10, 2004 6.820 6.840 6.693 6.714 39,987 -0.13(-1.85%)
May 07, 2004 6.986 7.098 6.835 6.840 51,666 -0.09(-1.31%)
May 06, 2004 7.178 7.178 6.825 6.931 44,738 -0.25(-3.45%)
May 05, 2004 7.188 7.249 7.173 7.178 14,054 +0.04(+0.57%)
May 04, 2004 7.103 7.234 7.103 7.138 19,993 -0.02(-0.21%)
May 03, 2004 7.289 7.350 7.148 7.153 10,293 -0.13(-1.80%)
Apr 30, 2004 7.310 7.325 7.072 7.284 31,079 +0.01(+0.07%)
Apr 29, 2004 7.365 7.396 7.279 7.279 29,495 -0.09(-1.17%)
Apr 28, 2004 7.375 7.391 7.325 7.365 20,587 -0.06(-0.82%)
Apr 27, 2004 7.426 7.451 7.330 7.426 18,607 +0.01(+0.07%)
Apr 26, 2004 7.375 7.476 7.375 7.421 11,679 +0.05(+0.62%)
Apr 23, 2004 7.355 7.476 7.350 7.375 20,983 -0.06(-0.75%)
Apr 22, 2004 7.426 7.481 7.426 7.431 13,658 -0.05(-0.61%)
Apr 21, 2004 7.431 7.527 7.431 7.476 16,430 +0.03(+0.34%)
Apr 20, 2004 7.476 7.527 7.451 7.451 15,638 -0.05(-0.61%)
Apr 19, 2004 7.512 7.577 7.456 7.497 6,730 +0.01(+0.14%)
Apr 16, 2004 7.380 7.552 7.380 7.486 32,068 +0.01(+0.07%)
Apr 15, 2004 7.476 7.532 7.431 7.481 11,085 -0.05(-0.60%)
Apr 14, 2004 7.517 7.572 7.461 7.527 18,805 +0.01(+0.13%)
Apr 13, 2004 7.805 7.805 7.476 7.517 31,870 -0.20(-2.55%)
Apr 12, 2004 7.911 8.022 7.709 7.714 53,250 -0.31(-3.84%)
Apr 08, 2004 7.982 8.042 7.956 8.022 29,693 +0.05(+0.57%)
Apr 07, 2004 7.855 7.976 7.830 7.976 33,058 +0.07(+0.89%)
Apr 06, 2004 7.956 8.037 7.906 7.906 21,577 -0.07(-0.89%)
Apr 05, 2004 8.083 8.103 7.941 7.976 19,399 -0.16(-1.93%)
Apr 02, 2004 8.123 8.174 8.083 8.133 22,171 +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.