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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.277 7.303 7.217 7.217 20,776 -0.06(-0.83%)
Oct 28, 2004 7.338 7.338 7.252 7.277 29,087 -0.01(-0.14%)
Oct 27, 2004 7.368 7.378 7.247 7.287 105,466 -0.09(-1.23%)
Oct 26, 2004 7.277 7.378 7.202 7.378 40,761 +0.06(+0.76%)
Oct 25, 2004 7.328 7.328 7.212 7.323 35,023 +0.01(+0.07%)
Oct 22, 2004 7.323 7.328 7.242 7.318 37,793 +0.04(+0.49%)
Oct 21, 2004 7.287 7.303 7.202 7.282 14,840 -0.01(-0.07%)
Oct 20, 2004 7.313 7.313 7.100 7.287 18,600 +0.01(+0.14%)
Oct 19, 2004 7.151 7.303 7.151 7.277 35,815 +0.05(+0.70%)
Oct 18, 2004 7.242 7.298 7.126 7.227 38,189 -0.07(-0.90%)
Oct 15, 2004 7.247 7.298 7.181 7.293 34,825 +0.02(+0.21%)
Oct 14, 2004 7.202 7.287 7.146 7.277 40,959 +0.08(+1.12%)
Oct 13, 2004 7.247 7.287 7.156 7.197 35,221 -0.10(-1.38%)
Oct 12, 2004 7.303 7.308 7.126 7.298 35,617 -0.01(-0.07%)
Oct 11, 2004 7.303 7.328 7.227 7.303 17,215 +0.04(+0.49%)
Oct 08, 2004 7.267 7.323 7.247 7.267 24,338 +0.05(+0.70%)
Oct 07, 2004 7.323 7.323 7.181 7.217 21,766 -0.10(-1.38%)
Oct 06, 2004 7.262 7.318 7.202 7.318 20,578 +0.13(+1.83%)
Oct 05, 2004 7.303 7.303 7.181 7.186 59,559 -0.14(-1.86%)
Oct 04, 2004 7.242 7.323 7.197 7.323 23,546 +0.12(+1.68%)
Oct 01, 2004 7.262 7.262 7.166 7.202 16,423 -0.05(-0.63%)
Sep 30, 2004 7.171 7.247 7.171 7.247 20,183 +0.02(+0.28%)
Sep 29, 2004 7.197 7.267 7.131 7.227 116,943 +0.04(+0.49%)
Sep 28, 2004 7.313 7.323 7.191 7.191 34,825 -0.12(-1.66%)
Sep 27, 2004 7.308 7.318 7.293 7.313 8,112 +0.01(+0.07%)
Sep 24, 2004 7.308 7.328 7.257 7.308 22,755 +0.06(+0.77%)
Sep 23, 2004 7.308 7.313 7.252 7.252 4,551 +0.01(+0.07%)
Sep 22, 2004 7.308 7.328 7.247 7.247 9,300 +0.00(+0.00%)
Sep 21, 2004 7.308 7.318 7.247 7.247 17,412 -0.05(-0.62%)
Sep 20, 2004 7.262 7.318 7.242 7.293 13,455 -0.02(-0.28%)
Sep 17, 2004 7.293 7.328 7.277 7.313 6,331 +0.02(+0.28%)
Sep 16, 2004 7.303 7.323 7.272 7.293 8,904 +0.04(+0.49%)
Sep 15, 2004 7.070 7.313 7.070 7.257 14,444 -0.02(-0.28%)
Sep 14, 2004 7.318 7.348 7.207 7.277 24,536 -0.05(-0.62%)
Sep 13, 2004 7.328 7.378 7.318 7.323 11,278 -0.01(-0.07%)
Sep 10, 2004 7.328 7.328 7.161 7.328 5,144 -0.05(-0.68%)
Sep 09, 2004 7.328 7.378 7.323 7.378 44,521 -0.03(-0.34%)
Sep 08, 2004 7.277 7.404 7.277 7.404 13,257 +0.08(+1.10%)
Sep 07, 2004 7.237 7.323 7.237 7.323 6,331 +0.01(+0.14%)
Sep 03, 2004 7.328 7.328 7.277 7.313 7,321 -0.02(-0.21%)
Sep 02, 2004 7.257 7.328 7.227 7.328 26,712 +0.07(+0.90%)
Sep 01, 2004 7.181 7.262 7.176 7.262 11,476 +0.02(+0.21%)
Aug 31, 2004 7.116 7.247 7.116 7.247 19,985 +0.10(+1.41%)
Aug 30, 2004 7.166 7.166 7.075 7.146 13,851 +0.02(+0.21%)
Aug 27, 2004 7.136 7.166 7.100 7.131 13,653 +0.00(+0.00%)
Aug 26, 2004 7.181 7.227 7.131 7.131 17,808 -0.09(-1.26%)
Aug 25, 2004 7.136 7.222 7.136 7.222 22,359 +0.00(+0.00%)
Aug 24, 2004 7.207 7.227 7.146 7.222 5,144 +0.02(+0.21%)
Aug 23, 2004 7.181 7.227 7.131 7.207 18,006 +0.03(+0.35%)
Aug 20, 2004 7.141 7.181 7.121 7.181 25,525 +0.05(+0.64%)
Aug 19, 2004 7.055 7.136 7.004 7.136 33,836 +0.06(+0.86%)
Aug 18, 2004 7.070 7.080 7.065 7.075 11,674 +0.00(+0.00%)
Aug 17, 2004 7.176 7.181 7.045 7.075 30,472 -0.10(-1.41%)
Aug 16, 2004 7.126 7.181 7.085 7.176 7,123 +0.05(+0.64%)
Aug 13, 2004 7.075 7.227 7.075 7.131 22,359 -0.01(-0.07%)
Aug 12, 2004 7.237 7.237 7.075 7.136 12,466 -0.18(-2.49%)
Aug 11, 2004 7.272 7.328 7.202 7.318 25,723 +0.02(+0.21%)
Aug 10, 2004 7.272 7.303 7.272 7.303 6,529 +0.00(+0.00%)
Aug 09, 2004 7.378 7.378 7.227 7.303 15,434 -0.08(-1.03%)
Aug 06, 2004 7.399 7.404 7.328 7.378 16,027 -0.02(-0.21%)
Aug 05, 2004 7.480 7.480 7.394 7.394 7,123 -0.11(-1.48%)
Aug 04, 2004 7.606 7.606 7.378 7.505 21,172 -0.08(-1.00%)
Aug 03, 2004 7.338 7.581 7.338 7.581 26,317 +0.28(+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.