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

Umh Properties (NY: UMH )

15.89 -0.10 (-0.63%)
Streaming Delayed Price Updated: 12:23 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 (%)
Mar 31, 2004 7.877 8.086 7.867 8.027 29,302 +0.17(+2.22%)
Mar 30, 2004 7.862 7.882 7.827 7.852 27,496 +0.01(+0.19%)
Mar 29, 2004 7.872 7.897 7.803 7.837 20,672 +0.04(+0.51%)
Mar 26, 2004 7.892 7.897 7.748 7.798 31,309 -0.06(-0.82%)
Mar 25, 2004 7.922 7.922 7.723 7.862 86,905 -0.02(-0.32%)
Mar 24, 2004 7.917 7.972 7.837 7.887 10,436 +0.00(+0.00%)
Mar 23, 2004 7.857 7.897 7.758 7.887 12,644 +0.06(+0.83%)
Mar 22, 2004 7.847 7.947 7.817 7.822 29,102 -0.00(-0.06%)
Mar 19, 2004 7.912 7.942 7.793 7.827 17,260 -0.08(-1.07%)
Mar 18, 2004 7.897 7.912 7.847 7.912 10,637 +0.01(+0.19%)
Mar 17, 2004 7.842 7.902 7.832 7.897 26,292 +0.05(+0.70%)
Mar 16, 2004 7.842 7.842 7.698 7.842 21,475 +0.06(+0.77%)
Mar 15, 2004 7.917 7.917 7.663 7.783 41,947 -0.09(-1.20%)
Mar 12, 2004 7.798 7.917 7.798 7.877 34,320 +0.08(+1.02%)
Mar 11, 2004 7.778 7.882 7.778 7.798 24,486 +0.02(+0.26%)
Mar 10, 2004 7.962 7.962 7.773 7.778 21,475 -0.17(-2.19%)
Mar 09, 2004 7.897 7.967 7.897 7.952 11,640 +0.00(+0.06%)
Mar 08, 2004 7.803 7.967 7.798 7.947 29,102 +0.15(+1.98%)
Mar 05, 2004 8.101 8.156 7.793 7.793 35,725 -0.31(-3.87%)
Mar 04, 2004 8.236 8.246 8.101 8.106 35,123 -0.14(-1.69%)
Mar 03, 2004 8.306 8.306 8.241 8.246 24,686 -0.06(-0.72%)
Mar 02, 2004 8.410 8.410 8.306 8.306 19,669 -0.07(-0.83%)
Mar 01, 2004 8.420 8.435 8.346 8.375 18,665 -0.01(-0.12%)
Feb 27, 2004 8.385 8.385 8.380 8.385 25,288 -0.03(-0.36%)
Feb 26, 2004 8.430 8.430 8.415 8.415 2,207 -0.01(-0.18%)
Feb 25, 2004 8.470 8.470 8.370 8.430 5,017 +0.01(+0.18%)
Feb 24, 2004 8.475 8.475 8.346 8.415 12,644 -0.03(-0.35%)
Feb 23, 2004 8.450 8.470 8.395 8.445 26,693 -0.00(-0.06%)
Feb 20, 2004 8.425 8.455 8.425 8.450 12,243 +0.02(+0.30%)
Feb 19, 2004 8.450 8.450 8.420 8.425 16,257 -0.02(-0.29%)
Feb 18, 2004 8.395 8.450 8.370 8.450 15,052 +0.05(+0.65%)
Feb 17, 2004 8.351 8.420 8.351 8.395 17,862 +0.02(+0.24%)
Feb 13, 2004 8.385 8.410 8.311 8.375 20,070 -0.06(-0.71%)
Feb 12, 2004 8.465 8.465 8.311 8.435 13,045 -0.15(-1.74%)
Feb 11, 2004 8.570 8.595 8.520 8.585 18,063 -0.01(-0.12%)
Feb 10, 2004 8.570 8.595 8.430 8.595 17,059 +0.07(+0.88%)
Feb 09, 2004 8.430 8.520 8.425 8.520 13,647 +0.09(+1.12%)
Feb 06, 2004 8.375 8.465 8.346 8.425 15,052 +0.03(+0.36%)
Feb 05, 2004 8.490 8.495 8.341 8.395 12,042 -0.10(-1.17%)
Feb 04, 2004 8.500 8.570 8.490 8.495 16,859 -0.05(-0.64%)
Feb 03, 2004 8.570 8.590 8.540 8.550 15,052 -0.04(-0.52%)
Feb 02, 2004 8.635 8.635 8.490 8.595 33,919 -0.04(-0.46%)
Jan 30, 2004 8.615 8.635 8.520 8.635 11,440 +0.04(+0.52%)
Jan 29, 2004 8.640 8.640 8.590 8.590 6,823 -0.01(-0.12%)
Jan 28, 2004 8.610 8.620 8.560 8.600 24,084 -0.02(-0.23%)
Jan 27, 2004 8.645 8.669 8.570 8.620 33,317 +0.00(+0.06%)
Jan 26, 2004 8.560 8.615 8.560 8.615 9,433 +0.00(+0.06%)
Jan 23, 2004 8.535 8.610 8.510 8.610 13,848 +0.02(+0.29%)
Jan 22, 2004 8.610 8.615 8.505 8.585 8,429 +0.03(+0.35%)
Jan 21, 2004 8.540 8.615 8.540 8.555 14,450 -0.04(-0.46%)
Jan 20, 2004 8.560 8.595 8.480 8.595 23,883 +0.10(+1.17%)
Jan 16, 2004 8.435 8.545 8.435 8.495 26,091 +0.06(+0.71%)
Jan 15, 2004 8.520 8.520 8.420 8.435 46,563 -0.13(-1.51%)
Jan 14, 2004 8.595 8.635 8.420 8.565 46,162 -0.05(-0.64%)
Jan 13, 2004 8.714 8.714 8.540 8.620 53,387 -0.07(-0.86%)
Jan 12, 2004 8.694 8.719 8.630 8.694 9,031 +0.00(+0.00%)
Jan 09, 2004 8.600 8.694 8.600 8.694 12,243 +0.02(+0.29%)
Jan 08, 2004 8.694 8.694 8.545 8.669 10,235 -0.03(-0.34%)
Jan 07, 2004 8.669 8.699 8.560 8.699 26,693 +0.03(+0.40%)
Jan 06, 2004 8.520 8.664 8.520 8.664 9,433 +0.09(+1.10%)
Jan 05, 2004 8.420 8.664 8.420 8.570 39,739 +0.10(+1.18%)
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.