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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 7.015 7.145 7.015 7.145 20,271 +0.10(+1.41%)
Aug 30, 2004 7.065 7.065 6.975 7.045 14,049 +0.01(+0.21%)
Aug 27, 2004 7.035 7.065 7.000 7.030 13,848 +0.00(+0.00%)
Aug 26, 2004 7.080 7.125 7.030 7.030 18,063 -0.09(-1.26%)
Aug 25, 2004 7.035 7.120 7.035 7.120 22,679 +0.00(+0.00%)
Aug 24, 2004 7.105 7.125 7.045 7.120 5,218 +0.01(+0.21%)
Aug 23, 2004 7.080 7.125 7.030 7.105 18,264 +0.02(+0.35%)
Aug 20, 2004 7.040 7.080 7.020 7.080 25,890 +0.04(+0.64%)
Aug 19, 2004 6.955 7.035 6.906 7.035 34,320 +0.06(+0.86%)
Aug 18, 2004 6.970 6.980 6.965 6.975 11,841 +0.00(+0.00%)
Aug 17, 2004 7.075 7.080 6.946 6.975 30,908 -0.10(-1.41%)
Aug 16, 2004 7.025 7.080 6.985 7.075 7,225 +0.04(+0.64%)
Aug 13, 2004 6.975 7.125 6.975 7.030 22,679 -0.00(-0.07%)
Aug 12, 2004 7.135 7.135 6.975 7.035 12,644 -0.18(-2.49%)
Aug 11, 2004 7.170 7.225 7.100 7.215 26,091 +0.01(+0.21%)
Aug 10, 2004 7.170 7.200 7.170 7.200 6,623 +0.00(+0.00%)
Aug 09, 2004 7.274 7.274 7.125 7.200 15,654 -0.07(-1.03%)
Aug 06, 2004 7.294 7.299 7.225 7.274 16,257 -0.01(-0.21%)
Aug 05, 2004 7.374 7.374 7.289 7.289 7,225 -0.11(-1.48%)
Aug 04, 2004 7.499 7.499 7.274 7.399 21,475 -0.07(-1.00%)
Aug 03, 2004 7.234 7.474 7.234 7.474 26,693 +0.27(+3.81%)
Aug 02, 2004 7.145 7.244 7.020 7.200 36,126 +0.10(+1.47%)
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%)
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.