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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 7.581 8.010 7.581 8.010 34,430 +0.38(+4.97%)
May 29, 2003 7.833 7.833 7.459 7.631 17,412 -0.23(-2.89%)
May 28, 2003 7.833 7.879 7.631 7.859 28,295 +0.08(+0.97%)
May 27, 2003 7.530 7.783 7.530 7.783 17,215 +0.13(+1.65%)
May 23, 2003 7.682 7.692 7.656 7.656 19,193 -0.01(-0.13%)
May 22, 2003 7.757 7.757 7.656 7.667 37,793 -0.02(-0.20%)
May 21, 2003 7.778 7.833 7.682 7.682 31,461 -0.03(-0.33%)
May 20, 2003 7.757 7.853 7.626 7.707 51,645 -0.05(-0.65%)
May 19, 2003 7.732 7.757 7.707 7.757 8,310 +0.01(+0.07%)
May 16, 2003 7.712 7.752 7.712 7.752 2,770 +0.02(+0.20%)
May 15, 2003 7.803 7.803 7.682 7.737 68,662 -0.02(-0.20%)
May 14, 2003 7.732 7.752 7.697 7.752 26,119 +0.05(+0.66%)
May 13, 2003 7.434 7.702 7.434 7.702 9,300 +0.17(+2.28%)
May 12, 2003 7.454 7.530 7.399 7.530 10,685 +0.08(+1.02%)
May 09, 2003 7.378 7.454 7.378 7.454 14,049 +0.05(+0.61%)
May 08, 2003 7.449 7.449 7.328 7.409 17,017 -0.04(-0.54%)
May 07, 2003 7.530 7.535 7.409 7.449 15,434 -0.08(-1.07%)
May 06, 2003 7.277 7.530 7.277 7.530 34,627 +0.25(+3.47%)
May 05, 2003 7.227 7.277 7.227 7.277 8,310 +0.05(+0.70%)
May 02, 2003 7.176 7.303 7.176 7.227 14,840 +0.09(+1.27%)
May 01, 2003 7.141 7.202 7.136 7.136 15,236 -0.01(-0.07%)
Apr 30, 2003 7.136 7.151 7.131 7.141 22,557 +0.02(+0.21%)
Apr 29, 2003 7.131 7.146 7.126 7.126 5,738 -0.02(-0.28%)
Apr 28, 2003 7.146 7.151 7.141 7.146 14,246 +0.02(+0.21%)
Apr 25, 2003 7.146 7.146 7.126 7.131 10,289 -0.01(-0.14%)
Apr 24, 2003 7.146 7.151 7.116 7.141 10,883 -0.01(-0.07%)
Apr 23, 2003 7.141 7.151 7.100 7.146 18,995 +0.05(+0.64%)
Apr 22, 2003 7.116 7.136 6.994 7.100 20,776 -0.05(-0.64%)
Apr 21, 2003 7.131 7.146 7.075 7.146 30,274 +0.00(+0.00%)
Apr 17, 2003 7.151 7.151 7.146 7.146 4,551 -0.01(-0.07%)
Apr 16, 2003 7.151 7.151 7.146 7.151 4,748 +0.01(+0.14%)
Apr 15, 2003 7.146 7.151 7.100 7.141 19,391 -0.01(-0.07%)
Apr 14, 2003 7.151 7.151 7.075 7.146 10,091 -0.01(-0.07%)
Apr 11, 2003 7.151 7.151 7.151 7.151 3,165 +0.01(+0.07%)
Apr 10, 2003 7.100 7.151 7.100 7.146 13,257 -0.01(-0.07%)
Apr 09, 2003 7.151 7.151 7.151 7.151 1,978 +0.00(+0.00%)
Apr 08, 2003 7.100 7.156 7.100 7.151 7,123 +0.00(+0.00%)
Apr 07, 2003 7.156 7.161 7.075 7.151 12,663 +0.01(+0.07%)
Apr 04, 2003 7.161 7.161 7.100 7.146 5,342 -0.02(-0.21%)
Apr 03, 2003 7.156 7.161 7.136 7.161 22,359 +0.01(+0.07%)
Apr 02, 2003 7.161 7.161 7.004 7.156 16,819 +0.00(+0.00%)
Apr 01, 2003 7.111 7.161 7.106 7.156 20,380 +0.08(+1.14%)
Mar 31, 2003 7.111 7.161 7.075 7.075 8,508 -0.08(-1.13%)
Mar 28, 2003 7.161 7.161 7.156 7.156 5,540 +0.02(+0.28%)
Mar 27, 2003 7.106 7.161 7.080 7.136 14,444 +0.05(+0.64%)
Mar 26, 2003 7.156 7.161 7.075 7.090 8,112 -0.07(-0.92%)
Mar 25, 2003 7.080 7.156 7.080 7.156 9,893 -0.01(-0.07%)
Mar 24, 2003 7.282 7.282 7.161 7.161 1,582,990 -0.12(-1.60%)
Mar 21, 2003 7.277 7.323 7.277 7.277 33,242 +0.03(+0.35%)
Mar 20, 2003 7.227 7.282 7.227 7.252 9,300 -0.03(-0.42%)
Mar 19, 2003 7.252 7.282 7.212 7.282 18,402 +0.07(+0.98%)
Mar 18, 2003 7.121 7.252 7.111 7.212 17,215 +0.09(+1.28%)
Mar 17, 2003 7.080 7.121 7.035 7.121 23,151 +0.04(+0.57%)
Mar 14, 2003 7.080 7.085 7.030 7.080 9,695 +0.00(+0.00%)
Mar 13, 2003 7.050 7.080 7.025 7.080 10,685 +0.05(+0.72%)
Mar 12, 2003 6.999 7.085 6.924 7.030 30,868 +0.03(+0.43%)
Mar 11, 2003 6.974 6.999 6.949 6.999 18,006 +0.03(+0.36%)
Mar 10, 2003 7.121 7.126 6.939 6.974 9,497 -0.11(-1.50%)
Mar 07, 2003 7.075 7.085 7.025 7.080 17,610 +0.01(+0.07%)
Mar 06, 2003 7.085 7.085 7.070 7.075 3,957 -0.01(-0.14%)
Mar 05, 2003 7.050 7.126 7.050 7.085 7,914 +0.01(+0.14%)
Mar 04, 2003 6.994 7.075 6.974 7.075 6,134 +0.08(+1.16%)
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.