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

Umh Properties (NY: UMH )

15.96 +0.04 (+0.22%)
Streaming Delayed Price Updated: 3:11 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 (%)
Aug 31, 2004 7.018 7.148 7.018 7.148 20,262 +0.10(+1.41%)
Aug 30, 2004 7.068 7.068 6.978 7.048 14,043 +0.01(+0.21%)
Aug 27, 2004 7.038 7.068 7.003 7.033 13,842 +0.00(+0.00%)
Aug 26, 2004 7.083 7.128 7.033 7.033 18,055 -0.09(-1.26%)
Aug 25, 2004 7.038 7.123 7.038 7.123 22,670 +0.00(+0.00%)
Aug 24, 2004 7.108 7.128 7.048 7.123 5,216 +0.01(+0.21%)
Aug 23, 2004 7.083 7.128 7.033 7.108 18,256 +0.02(+0.35%)
Aug 20, 2004 7.043 7.083 7.023 7.083 25,880 +0.04(+0.64%)
Aug 19, 2004 6.958 7.038 6.909 7.038 34,306 +0.06(+0.86%)
Aug 18, 2004 6.973 6.983 6.968 6.978 11,836 +0.00(+0.00%)
Aug 17, 2004 7.078 7.083 6.948 6.978 30,895 -0.10(-1.41%)
Aug 16, 2004 7.028 7.083 6.988 7.078 7,222 +0.04(+0.64%)
Aug 13, 2004 6.978 7.128 6.978 7.033 22,670 -0.00(-0.07%)
Aug 12, 2004 7.138 7.138 6.978 7.038 12,639 -0.18(-2.49%)
Aug 11, 2004 7.173 7.228 7.103 7.218 26,080 +0.01(+0.21%)
Aug 10, 2004 7.173 7.203 7.173 7.203 6,620 +0.00(+0.00%)
Aug 09, 2004 7.277 7.277 7.128 7.203 15,648 -0.07(-1.03%)
Aug 06, 2004 7.297 7.302 7.228 7.277 16,250 -0.01(-0.21%)
Aug 05, 2004 7.377 7.377 7.292 7.292 7,222 -0.11(-1.48%)
Aug 04, 2004 7.502 7.502 7.277 7.402 21,466 -0.07(-1.00%)
Aug 03, 2004 7.238 7.477 7.238 7.477 26,682 +0.27(+3.81%)
Aug 02, 2004 7.148 7.247 7.023 7.203 36,111 +0.10(+1.47%)
Jul 30, 2004 7.178 7.178 7.078 7.098 13,441 -0.08(-1.11%)
Jul 29, 2004 7.093 7.178 7.093 7.178 18,457 +0.06(+0.91%)
Jul 28, 2004 7.123 7.123 7.033 7.113 10,632 +0.01(+0.21%)
Jul 27, 2004 7.033 7.128 6.928 7.098 30,494 +0.06(+0.92%)
Jul 26, 2004 7.128 7.143 6.953 7.033 34,105 -0.03(-0.49%)
Jul 23, 2004 6.978 7.153 6.978 7.068 21,867 +0.09(+1.36%)
Jul 22, 2004 7.018 7.078 6.968 6.973 10,432 -0.02(-0.36%)
Jul 21, 2004 6.968 7.078 6.899 6.998 30,494 -0.00(-0.07%)
Jul 20, 2004 6.899 7.053 6.879 7.003 22,670 +0.10(+1.44%)
Jul 19, 2004 6.799 6.904 6.789 6.904 35,309 +0.10(+1.40%)
Jul 16, 2004 6.774 6.809 6.759 6.808 15,447 +0.04(+0.58%)
Jul 15, 2004 6.789 6.814 6.754 6.769 25,077 -0.06(-0.95%)
Jul 14, 2004 6.779 6.834 6.754 6.834 20,663 +0.05(+0.81%)
Jul 13, 2004 6.764 6.779 6.729 6.779 26,481 -0.00(-0.07%)
Jul 12, 2004 6.754 6.784 6.754 6.784 21,265 +0.02(+0.29%)
Jul 09, 2004 6.759 6.769 6.704 6.764 30,695 +0.07(+1.12%)
Jul 08, 2004 6.759 6.779 6.679 6.689 18,858 -0.05(-0.74%)
Jul 07, 2004 6.729 6.829 6.629 6.739 56,775 +0.08(+1.27%)
Jul 06, 2004 6.580 6.674 6.580 6.654 41,528 +0.10(+1.52%)
Jul 02, 2004 6.555 6.624 6.555 6.555 22,268 +0.05(+0.77%)
Jul 01, 2004 6.550 6.604 6.480 6.505 42,932 -0.05(-0.76%)
Jun 30, 2004 6.530 6.604 6.510 6.555 22,268 +0.02(+0.30%)
Jun 29, 2004 6.525 6.604 6.520 6.535 17,052 +0.02(+0.38%)
Jun 28, 2004 6.505 6.600 6.380 6.510 78,643 +0.02(+0.38%)
Jun 25, 2004 6.510 6.729 6.480 6.485 501,552 -0.02(-0.38%)
Jun 24, 2004 6.684 6.804 6.505 6.510 40,525 -0.17(-2.54%)
Jun 23, 2004 6.654 6.729 6.644 6.679 40,726 +0.00(+0.07%)
Jun 22, 2004 6.649 6.689 6.580 6.674 28,086 +0.00(+0.00%)
Jun 21, 2004 6.629 6.704 6.629 6.674 39,522 +0.06(+0.98%)
Jun 18, 2004 6.629 6.729 6.604 6.609 39,121 -0.02(-0.30%)
Jun 17, 2004 6.634 6.634 6.575 6.629 20,262 -0.05(-0.82%)
Jun 16, 2004 6.590 6.704 6.565 6.684 37,917 +0.12(+1.90%)
Jun 15, 2004 6.485 6.560 6.485 6.560 29,691 +0.05(+0.77%)
Jun 14, 2004 6.614 6.619 6.480 6.510 27,083 -0.11(-1.66%)
Jun 10, 2004 6.744 6.759 6.614 6.619 27,485 -0.07(-1.12%)
Jun 09, 2004 6.739 6.789 6.679 6.694 12,237 -0.09(-1.40%)
Jun 08, 2004 6.794 6.804 6.654 6.789 24,877 -0.00(-0.07%)
Jun 07, 2004 6.664 6.794 6.664 6.794 24,275 +0.18(+2.71%)
Jun 04, 2004 6.545 6.729 6.485 6.614 45,340 +0.04(+0.61%)
Jun 03, 2004 6.510 6.704 6.465 6.575 28,488 +0.03(+0.53%)
Jun 02, 2004 6.669 6.669 6.505 6.540 55,572 -0.13(-1.94%)
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.