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

Umh Properties (NY: UMH )

15.84 -0.15 (-0.97%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 20, 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 (%)
Jul 30, 2004 7.175 7.175 7.075 7.095 13,447 -0.08(-1.11%)
Jul 29, 2004 7.090 7.175 7.090 7.175 18,464 +0.06(+0.91%)
Jul 28, 2004 7.120 7.120 7.030 7.110 10,637 +0.01(+0.21%)
Jul 27, 2004 7.030 7.125 6.926 7.095 30,507 +0.06(+0.92%)
Jul 26, 2004 7.125 7.140 6.950 7.030 34,119 -0.03(-0.49%)
Jul 23, 2004 6.975 7.150 6.975 7.065 21,876 +0.09(+1.36%)
Jul 22, 2004 7.015 7.075 6.965 6.970 10,436 -0.02(-0.36%)
Jul 21, 2004 6.965 7.075 6.896 6.995 30,507 -0.00(-0.07%)
Jul 20, 2004 6.896 7.050 6.876 7.000 22,679 +0.10(+1.44%)
Jul 19, 2004 6.796 6.901 6.786 6.901 35,324 +0.10(+1.40%)
Jul 16, 2004 6.771 6.806 6.756 6.805 15,454 +0.04(+0.58%)
Jul 15, 2004 6.786 6.811 6.751 6.766 25,088 -0.06(-0.95%)
Jul 14, 2004 6.776 6.831 6.751 6.831 20,672 +0.05(+0.81%)
Jul 13, 2004 6.761 6.776 6.726 6.776 26,493 -0.00(-0.07%)
Jul 12, 2004 6.751 6.781 6.751 6.781 21,274 +0.02(+0.29%)
Jul 09, 2004 6.756 6.766 6.701 6.761 30,707 +0.07(+1.12%)
Jul 08, 2004 6.756 6.776 6.676 6.686 18,866 -0.05(-0.74%)
Jul 07, 2004 6.726 6.826 6.627 6.736 56,799 +0.08(+1.27%)
Jul 06, 2004 6.577 6.671 6.577 6.652 41,545 +0.10(+1.52%)
Jul 02, 2004 6.552 6.622 6.552 6.552 22,278 +0.05(+0.77%)
Jul 01, 2004 6.547 6.602 6.477 6.502 42,950 -0.05(-0.76%)
Jun 30, 2004 6.527 6.602 6.507 6.552 22,278 +0.02(+0.31%)
Jun 29, 2004 6.522 6.602 6.517 6.532 17,059 +0.02(+0.38%)
Jun 28, 2004 6.502 6.597 6.378 6.507 78,676 +0.02(+0.38%)
Jun 25, 2004 6.507 6.726 6.477 6.482 501,762 -0.02(-0.38%)
Jun 24, 2004 6.681 6.801 6.502 6.507 40,542 -0.17(-2.54%)
Jun 23, 2004 6.652 6.726 6.642 6.676 40,743 +0.00(+0.07%)
Jun 22, 2004 6.647 6.686 6.577 6.671 28,098 +0.00(+0.00%)
Jun 21, 2004 6.627 6.701 6.627 6.671 39,538 +0.06(+0.98%)
Jun 18, 2004 6.627 6.726 6.602 6.607 39,137 -0.02(-0.30%)
Jun 17, 2004 6.632 6.632 6.572 6.627 20,271 -0.05(-0.82%)
Jun 16, 2004 6.587 6.701 6.562 6.681 37,933 +0.12(+1.90%)
Jun 15, 2004 6.482 6.557 6.482 6.557 29,704 +0.05(+0.77%)
Jun 14, 2004 6.612 6.617 6.477 6.507 27,095 -0.11(-1.66%)
Jun 10, 2004 6.741 6.756 6.612 6.617 27,496 -0.07(-1.12%)
Jun 09, 2004 6.736 6.786 6.676 6.691 12,243 -0.09(-1.40%)
Jun 08, 2004 6.791 6.801 6.652 6.786 24,887 -0.00(-0.07%)
Jun 07, 2004 6.662 6.791 6.662 6.791 24,285 +0.18(+2.71%)
Jun 04, 2004 6.542 6.726 6.482 6.612 45,359 +0.04(+0.61%)
Jun 03, 2004 6.507 6.701 6.462 6.572 28,500 +0.03(+0.53%)
Jun 02, 2004 6.667 6.667 6.502 6.537 55,595 -0.13(-1.94%)
Jun 01, 2004 6.552 6.701 6.522 6.667 30,306 +0.06(+0.98%)
May 28, 2004 6.681 6.726 6.402 6.602 37,331 -0.03(-0.45%)
May 27, 2004 6.701 6.726 6.632 6.632 37,531 -0.06(-0.97%)
May 26, 2004 6.602 6.696 6.597 6.696 36,528 +0.11(+1.74%)
May 25, 2004 6.552 6.602 6.482 6.582 45,961 +0.08(+1.23%)
May 24, 2004 6.567 6.567 6.353 6.502 38,535 +0.04(+0.69%)
May 21, 2004 6.477 6.557 6.265 6.457 38,535 +0.08(+1.33%)
May 20, 2004 6.328 6.378 6.258 6.373 34,922 +0.09(+1.51%)
May 19, 2004 6.328 6.597 6.268 6.278 62,820 +0.00(+0.00%)
May 18, 2004 6.278 6.363 6.238 6.278 51,781 +0.06(+0.96%)
May 17, 2004 6.368 6.378 6.208 6.218 41,144 -0.15(-2.35%)
May 14, 2004 6.437 6.437 6.353 6.368 22,478 -0.06(-1.01%)
May 13, 2004 6.537 6.537 6.358 6.432 54,993 -0.22(-3.37%)
May 12, 2004 6.881 6.881 6.477 6.657 62,820 -0.27(-3.88%)
May 11, 2004 6.671 6.950 6.671 6.926 36,126 +0.30(+4.59%)
May 10, 2004 6.726 6.746 6.602 6.622 40,542 -0.12(-1.85%)
May 07, 2004 6.891 7.000 6.741 6.746 52,384 -0.09(-1.31%)
May 06, 2004 7.080 7.080 6.731 6.836 45,359 -0.24(-3.45%)
May 05, 2004 7.090 7.150 7.075 7.080 14,250 +0.04(+0.57%)
May 04, 2004 7.005 7.135 7.005 7.040 20,271 -0.01(-0.21%)
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.