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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 8.738 8.758 8.642 8.758 11,278 +0.05(+0.52%)
Jan 29, 2004 8.763 8.763 8.713 8.713 6,727 -0.01(-0.12%)
Jan 28, 2004 8.733 8.743 8.682 8.723 23,744 -0.02(-0.23%)
Jan 27, 2004 8.768 8.793 8.692 8.743 32,847 +0.01(+0.06%)
Jan 26, 2004 8.682 8.738 8.682 8.738 9,300 +0.01(+0.06%)
Jan 23, 2004 8.657 8.733 8.632 8.733 13,653 +0.03(+0.29%)
Jan 22, 2004 8.733 8.738 8.627 8.708 8,310 +0.03(+0.35%)
Jan 21, 2004 8.662 8.738 8.662 8.677 14,246 -0.04(-0.46%)
Jan 20, 2004 8.682 8.718 8.601 8.718 23,546 +0.10(+1.17%)
Jan 16, 2004 8.556 8.667 8.556 8.617 25,723 +0.06(+0.71%)
Jan 15, 2004 8.642 8.642 8.541 8.556 45,906 -0.13(-1.51%)
Jan 14, 2004 8.718 8.758 8.541 8.687 45,510 -0.06(-0.64%)
Jan 13, 2004 8.839 8.839 8.662 8.743 52,634 -0.08(-0.86%)
Jan 12, 2004 8.819 8.844 8.753 8.819 8,904 +0.00(+0.00%)
Jan 09, 2004 8.723 8.819 8.723 8.819 12,070 +0.03(+0.29%)
Jan 08, 2004 8.819 8.819 8.667 8.793 10,091 -0.03(-0.34%)
Jan 07, 2004 8.793 8.824 8.682 8.824 26,317 +0.04(+0.40%)
Jan 06, 2004 8.642 8.788 8.642 8.788 9,300 +0.10(+1.10%)
Jan 05, 2004 8.541 8.788 8.541 8.692 39,179 +0.10(+1.18%)
Jan 02, 2004 8.642 8.652 8.414 8.591 17,215 -0.01(-0.06%)
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%)
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.