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 (%)
Sep 30, 2004 7.168 7.244 7.168 7.244 20,191 +0.02(+0.28%)
Sep 29, 2004 7.194 7.264 7.128 7.224 116,992 +0.04(+0.49%)
Sep 28, 2004 7.310 7.320 7.188 7.188 34,840 -0.12(-1.66%)
Sep 27, 2004 7.305 7.315 7.289 7.310 8,116 +0.01(+0.07%)
Sep 24, 2004 7.305 7.325 7.254 7.305 22,764 +0.06(+0.77%)
Sep 23, 2004 7.305 7.310 7.249 7.249 4,552 +0.01(+0.07%)
Sep 22, 2004 7.305 7.325 7.244 7.244 9,303 +0.00(+0.00%)
Sep 21, 2004 7.305 7.315 7.244 7.244 17,420 -0.05(-0.62%)
Sep 20, 2004 7.259 7.315 7.239 7.289 13,461 -0.02(-0.28%)
Sep 17, 2004 7.289 7.325 7.274 7.310 6,334 +0.02(+0.28%)
Sep 16, 2004 7.300 7.320 7.269 7.289 8,908 +0.04(+0.49%)
Sep 15, 2004 7.067 7.310 7.067 7.254 14,450 -0.02(-0.28%)
Sep 14, 2004 7.315 7.345 7.204 7.274 24,546 -0.05(-0.62%)
Sep 13, 2004 7.325 7.375 7.315 7.320 11,283 -0.01(-0.07%)
Sep 10, 2004 7.325 7.325 7.158 7.325 5,146 -0.05(-0.68%)
Sep 09, 2004 7.325 7.375 7.320 7.375 44,540 -0.03(-0.34%)
Sep 08, 2004 7.274 7.401 7.274 7.401 13,263 +0.08(+1.10%)
Sep 07, 2004 7.234 7.320 7.234 7.320 6,334 +0.01(+0.14%)
Sep 03, 2004 7.325 7.325 7.274 7.310 7,324 -0.02(-0.21%)
Sep 02, 2004 7.254 7.325 7.224 7.325 26,724 +0.07(+0.90%)
Sep 01, 2004 7.178 7.259 7.173 7.259 11,481 +0.02(+0.21%)
Aug 31, 2004 7.113 7.244 7.113 7.244 19,993 +0.10(+1.41%)
Aug 30, 2004 7.163 7.163 7.072 7.143 13,856 +0.02(+0.21%)
Aug 27, 2004 7.133 7.163 7.098 7.128 13,658 +0.00(+0.00%)
Aug 26, 2004 7.178 7.224 7.128 7.128 17,816 -0.09(-1.26%)
Aug 25, 2004 7.133 7.219 7.133 7.219 22,369 +0.00(+0.00%)
Aug 24, 2004 7.204 7.224 7.143 7.219 5,146 +0.02(+0.21%)
Aug 23, 2004 7.178 7.224 7.128 7.204 18,014 +0.03(+0.35%)
Aug 20, 2004 7.138 7.178 7.118 7.178 25,536 +0.05(+0.64%)
Aug 19, 2004 7.052 7.133 7.002 7.133 33,850 +0.06(+0.86%)
Aug 18, 2004 7.067 7.077 7.062 7.072 11,679 +0.00(+0.00%)
Aug 17, 2004 7.173 7.178 7.042 7.072 30,485 -0.10(-1.41%)
Aug 16, 2004 7.123 7.178 7.082 7.173 7,126 +0.05(+0.64%)
Aug 13, 2004 7.072 7.224 7.072 7.128 22,369 -0.01(-0.07%)
Aug 12, 2004 7.234 7.234 7.072 7.133 12,471 -0.18(-2.49%)
Aug 11, 2004 7.269 7.325 7.199 7.315 25,734 +0.02(+0.21%)
Aug 10, 2004 7.269 7.300 7.269 7.300 6,532 +0.00(+0.00%)
Aug 09, 2004 7.375 7.375 7.224 7.300 15,440 -0.08(-1.03%)
Aug 06, 2004 7.396 7.401 7.325 7.375 16,034 -0.02(-0.20%)
Aug 05, 2004 7.476 7.476 7.391 7.391 7,126 -0.11(-1.48%)
Aug 04, 2004 7.603 7.603 7.375 7.502 21,181 -0.08(-1.00%)
Aug 03, 2004 7.335 7.577 7.335 7.577 26,328 +0.28(+3.81%)
Aug 02, 2004 7.244 7.345 7.118 7.300 35,632 +0.11(+1.47%)
Jul 30, 2004 7.274 7.274 7.173 7.194 13,263 -0.08(-1.11%)
Jul 29, 2004 7.188 7.274 7.188 7.274 18,211 +0.07(+0.91%)
Jul 28, 2004 7.219 7.219 7.128 7.209 10,491 +0.02(+0.21%)
Jul 27, 2004 7.128 7.224 7.022 7.194 30,089 +0.07(+0.92%)
Jul 26, 2004 7.224 7.239 7.047 7.128 33,652 -0.04(-0.49%)
Jul 23, 2004 7.072 7.249 7.072 7.163 21,577 +0.10(+1.36%)
Jul 22, 2004 7.113 7.173 7.062 7.067 10,293 -0.03(-0.36%)
Jul 21, 2004 7.062 7.173 6.991 7.092 30,089 -0.01(-0.07%)
Jul 20, 2004 6.991 7.148 6.971 7.098 22,369 +0.10(+1.44%)
Jul 19, 2004 6.890 6.996 6.880 6.996 34,840 +0.10(+1.40%)
Jul 16, 2004 6.865 6.901 6.850 6.900 15,242 +0.04(+0.58%)
Jul 15, 2004 6.880 6.906 6.845 6.860 24,744 -0.07(-0.95%)
Jul 14, 2004 6.870 6.926 6.845 6.926 20,389 +0.06(+0.81%)
Jul 13, 2004 6.855 6.870 6.820 6.870 26,130 -0.01(-0.07%)
Jul 12, 2004 6.845 6.875 6.845 6.875 20,983 +0.02(+0.29%)
Jul 09, 2004 6.850 6.860 6.794 6.855 30,287 +0.08(+1.12%)
Jul 08, 2004 6.850 6.870 6.769 6.779 18,607 -0.05(-0.74%)
Jul 07, 2004 6.820 6.921 6.719 6.830 56,021 +0.09(+1.27%)
Jul 06, 2004 6.668 6.764 6.668 6.744 40,976 +0.10(+1.52%)
Jul 02, 2004 6.643 6.714 6.643 6.643 21,973 +0.05(+0.77%)
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.