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

Umh Properties (NY: UMH )

15.92 -0.07 (-0.44%)
Streaming Delayed Price Updated: 12:01 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 31, 2003 7.708 7.713 7.548 7.563 10,235 -0.10(-1.36%)
Jul 30, 2003 7.748 7.773 7.658 7.668 8,028 -0.03(-0.39%)
Jul 29, 2003 7.693 7.713 7.623 7.698 13,045 +0.05(+0.72%)
Jul 28, 2003 7.593 7.643 7.499 7.643 15,253 +0.08(+1.05%)
Jul 25, 2003 7.523 7.598 7.454 7.563 5,619 +0.11(+1.47%)
Jul 24, 2003 7.543 7.543 7.449 7.454 18,866 -0.07(-0.93%)
Jul 23, 2003 7.533 7.543 7.404 7.523 20,873 -0.02(-0.26%)
Jul 22, 2003 7.703 7.703 7.543 7.543 10,235 -0.11(-1.43%)
Jul 21, 2003 7.872 7.872 7.479 7.653 25,489 -0.19(-2.48%)
Jul 18, 2003 7.798 7.852 7.788 7.847 7,024 +0.12(+1.61%)
Jul 17, 2003 7.897 7.897 7.713 7.723 11,038 -0.18(-2.33%)
Jul 16, 2003 7.912 7.912 7.862 7.907 3,813 -0.04(-0.50%)
Jul 15, 2003 7.892 7.962 7.827 7.947 13,045 +0.00(+0.00%)
Jul 14, 2003 7.897 7.972 7.897 7.947 9,633 +0.10(+1.27%)
Jul 11, 2003 7.902 7.997 7.788 7.847 12,845 -0.07(-0.94%)
Jul 10, 2003 8.121 8.121 7.922 7.922 27,295 -0.20(-2.45%)
Jul 09, 2003 7.698 8.221 7.663 8.121 43,151 +0.42(+5.50%)
Jul 08, 2003 7.698 7.723 7.643 7.698 31,309 +0.00(+0.00%)
Jul 07, 2003 7.703 7.723 7.578 7.698 16,257 -0.00(-0.06%)
Jul 03, 2003 7.922 7.922 7.688 7.703 18,464 -0.23(-2.89%)
Jul 02, 2003 7.633 7.937 7.618 7.932 32,112 +0.30(+3.92%)
Jul 01, 2003 7.583 7.748 7.553 7.633 44,556 +0.08(+1.06%)
Jun 30, 2003 7.972 8.022 7.543 7.553 236,229 -0.38(-4.77%)
Jun 27, 2003 8.121 8.146 7.847 7.932 38,936 -0.24(-2.93%)
Jun 26, 2003 8.351 8.356 8.171 8.171 18,063 -0.20(-2.38%)
Jun 25, 2003 8.171 8.395 8.146 8.370 25,088 +0.17(+2.13%)
Jun 24, 2003 8.196 8.221 8.136 8.196 17,862 -0.01(-0.18%)
Jun 23, 2003 8.121 8.216 8.072 8.211 36,528 -0.00(-0.06%)
Jun 20, 2003 8.211 8.256 8.082 8.216 19,669 +0.00(+0.00%)
Jun 19, 2003 8.196 8.370 8.181 8.216 17,059 -0.01(-0.12%)
Jun 18, 2003 8.321 8.321 8.121 8.226 53,387 -0.13(-1.61%)
Jun 17, 2003 8.221 8.366 8.047 8.361 31,510 +0.20(+2.44%)
Jun 16, 2003 7.852 8.161 7.852 8.161 37,331 +0.18(+2.31%)
Jun 13, 2003 8.017 8.096 7.947 7.977 52,584 -0.04(-0.50%)
Jun 12, 2003 7.922 8.017 7.922 8.017 9,433 +0.05(+0.63%)
Jun 11, 2003 7.997 7.997 7.877 7.967 13,647 +0.00(+0.06%)
Jun 10, 2003 8.017 8.017 7.897 7.962 24,084 -0.05(-0.68%)
Jun 09, 2003 8.047 8.052 7.992 8.017 10,637 -0.05(-0.62%)
Jun 06, 2003 7.972 8.067 7.872 8.067 21,475 +0.10(+1.25%)
Jun 05, 2003 7.972 7.972 7.902 7.967 8,429 -0.05(-0.68%)
Jun 04, 2003 8.042 8.042 7.997 8.022 13,447 -0.02(-0.25%)
Jun 03, 2003 8.062 8.091 8.042 8.042 11,239 -0.04(-0.55%)
Jun 02, 2003 7.972 8.091 7.892 8.086 20,873 +0.19(+2.40%)
May 30, 2003 7.474 7.897 7.474 7.897 34,922 +0.37(+4.97%)
May 29, 2003 7.723 7.723 7.354 7.523 17,662 -0.22(-2.89%)
May 28, 2003 7.723 7.768 7.523 7.748 28,700 +0.07(+0.97%)
May 27, 2003 7.424 7.673 7.424 7.673 17,461 +0.12(+1.65%)
May 23, 2003 7.573 7.583 7.548 7.548 19,468 -0.01(-0.13%)
May 22, 2003 7.648 7.648 7.548 7.558 38,334 -0.01(-0.20%)
May 21, 2003 7.668 7.723 7.573 7.573 31,912 -0.02(-0.33%)
May 20, 2003 7.648 7.743 7.519 7.598 52,384 -0.05(-0.65%)
May 19, 2003 7.623 7.648 7.598 7.648 8,429 +0.00(+0.07%)
May 16, 2003 7.603 7.643 7.603 7.643 2,809 +0.01(+0.20%)
May 15, 2003 7.693 7.693 7.573 7.628 69,644 -0.01(-0.20%)
May 14, 2003 7.623 7.643 7.588 7.643 26,493 +0.05(+0.66%)
May 13, 2003 7.329 7.593 7.329 7.593 9,433 +0.17(+2.28%)
May 12, 2003 7.349 7.424 7.294 7.424 10,838 +0.07(+1.02%)
May 09, 2003 7.274 7.349 7.274 7.349 14,250 +0.04(+0.61%)
May 08, 2003 7.344 7.344 7.225 7.304 17,260 -0.04(-0.54%)
May 07, 2003 7.424 7.429 7.304 7.344 15,654 -0.08(-1.07%)
May 06, 2003 7.175 7.424 7.175 7.424 35,123 +0.25(+3.47%)
May 05, 2003 7.125 7.175 7.125 7.175 8,429 +0.05(+0.70%)
May 02, 2003 7.075 7.200 7.075 7.125 15,052 +0.09(+1.27%)
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.