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

Umh Properties (NY: UMH )

15.94 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
Oct 29, 2004 7.175 7.200 7.115 7.115 21,074 -0.06(-0.83%)
Oct 28, 2004 7.234 7.234 7.150 7.175 29,503 -0.01(-0.14%)
Oct 27, 2004 7.264 7.274 7.145 7.185 106,975 -0.09(-1.23%)
Oct 26, 2004 7.175 7.274 7.100 7.274 41,345 +0.05(+0.76%)
Oct 25, 2004 7.225 7.225 7.110 7.220 35,524 +0.00(+0.07%)
Oct 22, 2004 7.220 7.225 7.140 7.215 38,334 +0.03(+0.49%)
Oct 21, 2004 7.185 7.200 7.100 7.180 15,052 -0.00(-0.07%)
Oct 20, 2004 7.210 7.210 7.000 7.185 18,866 +0.01(+0.14%)
Oct 19, 2004 7.050 7.200 7.050 7.175 36,327 +0.05(+0.70%)
Oct 18, 2004 7.140 7.195 7.025 7.125 38,736 -0.06(-0.90%)
Oct 15, 2004 7.145 7.195 7.080 7.190 35,324 +0.01(+0.21%)
Oct 14, 2004 7.100 7.185 7.045 7.175 41,545 +0.08(+1.12%)
Oct 13, 2004 7.145 7.185 7.055 7.095 35,725 -0.10(-1.39%)
Oct 12, 2004 7.200 7.205 7.025 7.195 36,126 -0.00(-0.07%)
Oct 11, 2004 7.200 7.225 7.125 7.200 17,461 +0.03(+0.49%)
Oct 08, 2004 7.165 7.220 7.145 7.165 24,686 +0.05(+0.70%)
Oct 07, 2004 7.220 7.220 7.080 7.115 22,077 -0.10(-1.38%)
Oct 06, 2004 7.160 7.215 7.100 7.215 20,873 +0.13(+1.83%)
Oct 05, 2004 7.200 7.200 7.080 7.085 60,412 -0.13(-1.86%)
Oct 04, 2004 7.140 7.220 7.095 7.220 23,883 +0.12(+1.68%)
Oct 01, 2004 7.160 7.160 7.065 7.100 16,658 -0.04(-0.63%)
Sep 30, 2004 7.070 7.145 7.070 7.145 20,471 +0.02(+0.28%)
Sep 29, 2004 7.095 7.165 7.030 7.125 118,616 +0.03(+0.49%)
Sep 28, 2004 7.210 7.220 7.090 7.090 35,324 -0.12(-1.66%)
Sep 27, 2004 7.205 7.215 7.190 7.210 8,228 +0.00(+0.07%)
Sep 24, 2004 7.205 7.225 7.155 7.205 23,081 +0.05(+0.77%)
Sep 23, 2004 7.205 7.210 7.150 7.150 4,616 +0.00(+0.07%)
Sep 22, 2004 7.205 7.225 7.145 7.145 9,433 +0.00(+0.00%)
Sep 21, 2004 7.205 7.215 7.145 7.145 17,662 -0.04(-0.62%)
Sep 20, 2004 7.160 7.215 7.140 7.190 13,647 -0.02(-0.28%)
Sep 17, 2004 7.190 7.225 7.175 7.210 6,422 +0.02(+0.28%)
Sep 16, 2004 7.200 7.220 7.170 7.190 9,031 +0.03(+0.49%)
Sep 15, 2004 6.970 7.210 6.970 7.155 14,651 -0.02(-0.28%)
Sep 14, 2004 7.215 7.244 7.105 7.175 24,887 -0.04(-0.62%)
Sep 13, 2004 7.225 7.274 7.215 7.220 11,440 -0.00(-0.07%)
Sep 10, 2004 7.225 7.225 7.060 7.225 5,218 -0.05(-0.69%)
Sep 09, 2004 7.225 7.274 7.220 7.274 45,158 -0.02(-0.34%)
Sep 08, 2004 7.175 7.299 7.175 7.299 13,447 +0.08(+1.10%)
Sep 07, 2004 7.135 7.220 7.135 7.220 6,422 +0.01(+0.14%)
Sep 03, 2004 7.225 7.225 7.175 7.210 7,426 -0.01(-0.21%)
Sep 02, 2004 7.155 7.225 7.125 7.225 27,095 +0.06(+0.90%)
Sep 01, 2004 7.080 7.160 7.075 7.160 11,640 +0.01(+0.21%)
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%)
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.