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 (%)
Nov 28, 2003 8.765 8.765 8.638 8.689 17,024 -0.10(-1.15%)
Nov 26, 2003 8.790 8.790 8.729 8.790 13,065 +0.04(+0.46%)
Nov 25, 2003 8.573 8.754 8.573 8.749 20,191 +0.09(+0.99%)
Nov 24, 2003 8.608 8.684 8.638 8.664 31,870 +0.06(+0.65%)
Nov 21, 2003 8.537 8.588 8.537 8.608 13,065 +0.07(+0.83%)
Nov 20, 2003 8.583 8.588 8.492 8.537 14,846 -0.10(-1.17%)
Nov 19, 2003 8.527 8.638 8.527 8.638 82,349 +0.18(+2.09%)
Nov 18, 2003 8.487 8.487 8.426 8.461 29,099 +0.03(+0.36%)
Nov 17, 2003 8.360 8.436 8.360 8.431 26,130 +0.03(+0.30%)
Nov 14, 2003 8.441 8.441 8.315 8.406 20,983 -0.03(-0.30%)
Nov 13, 2003 8.365 8.431 8.335 8.431 19,201 +0.03(+0.30%)
Nov 12, 2003 8.446 8.446 8.401 8.406 17,816 +0.03(+0.30%)
Nov 11, 2003 8.340 8.376 8.340 8.381 5,740 -0.01(-0.06%)
Nov 10, 2003 8.335 8.335 8.335 8.386 9,303 +0.04(+0.48%)
Nov 07, 2003 8.386 8.386 8.386 8.345 29,891 -0.04(-0.48%)
Nov 06, 2003 8.401 8.401 8.335 8.386 15,044 +0.00(+0.00%)
Nov 05, 2003 8.365 8.386 8.376 8.386 5,938 +0.01(+0.12%)
Nov 04, 2003 8.365 8.386 8.365 8.376 14,054 -0.01(-0.06%)
Nov 03, 2003 8.381 8.381 8.381 8.381 6,542 +0.10(+1.16%)
Oct 31, 2003 8.310 8.310 8.229 8.285 17,024 -0.01(-0.12%)
Oct 30, 2003 8.295 8.295 8.295 8.295 3,365 -0.07(-0.79%)
Oct 29, 2003 8.386 8.456 8.325 8.360 21,181 -0.03(-0.30%)
Oct 28, 2003 8.335 8.386 8.234 8.386 11,679 +0.03(+0.36%)
Oct 27, 2003 8.234 8.355 8.194 8.355 17,420 +0.16(+1.91%)
Oct 24, 2003 8.088 8.204 8.083 8.199 11,877 +0.11(+1.31%)
Oct 23, 2003 8.088 8.153 8.083 8.093 13,065 -0.04(-0.50%)
Oct 22, 2003 8.310 8.310 8.093 8.133 20,191 -0.20(-2.37%)
Oct 21, 2003 8.184 8.330 8.189 8.330 12,867 +0.15(+1.79%)
Oct 20, 2003 8.381 8.381 8.184 8.184 32,464 -0.20(-2.35%)
Oct 17, 2003 7.916 8.371 7.916 8.381 72,452 +0.47(+6.01%)
Oct 16, 2003 7.855 7.906 7.855 7.906 12,075 +0.08(+0.97%)
Oct 15, 2003 7.830 7.906 7.825 7.830 28,901 +0.00(+0.00%)
Oct 14, 2003 7.704 7.830 7.704 7.830 21,973 +0.14(+1.77%)
Oct 13, 2003 7.704 7.709 7.689 7.694 7,720 -0.01(-0.13%)
Oct 10, 2003 7.678 7.678 7.577 7.704 25,536 +0.07(+0.86%)
Oct 09, 2003 7.714 7.724 7.638 7.638 19,003 +0.01(+0.13%)
Oct 08, 2003 7.577 7.628 7.577 7.628 29,693 -0.10(-1.31%)
Oct 07, 2003 7.572 7.729 7.572 7.729 34,246 +0.15(+2.00%)
Oct 06, 2003 7.451 7.577 7.451 7.577 4,355 +0.10(+1.35%)
Oct 03, 2003 7.527 7.577 7.451 7.476 31,277 -0.08(-1.00%)
Oct 02, 2003 7.476 7.552 7.476 7.552 17,618 -0.10(-1.32%)
Oct 01, 2003 7.588 7.653 7.588 7.653 18,805 +0.04(+0.53%)
Sep 30, 2003 7.481 7.618 7.466 7.613 29,693 +0.14(+1.82%)
Sep 29, 2003 7.476 7.552 7.476 7.476 17,222 -0.10(-1.33%)
Sep 26, 2003 7.618 7.653 7.577 7.577 5,938 -0.05(-0.60%)
Sep 25, 2003 7.577 7.623 7.577 7.623 27,515 +0.02(+0.20%)
Sep 24, 2003 7.648 7.663 7.603 7.608 12,075 -0.04(-0.53%)
Sep 23, 2003 7.603 7.648 7.603 7.648 78,984 +0.05(+0.60%)
Sep 22, 2003 7.603 7.628 7.577 7.603 10,887 -0.06(-0.73%)
Sep 19, 2003 7.749 7.749 7.608 7.658 30,287 -0.11(-1.43%)
Sep 18, 2003 7.769 7.769 7.749 7.769 9,303 +0.00(+0.00%)
Sep 17, 2003 7.699 7.779 7.694 7.769 31,870 +0.07(+0.85%)
Sep 16, 2003 7.628 7.709 7.678 7.704 22,171 +0.08(+0.99%)
Sep 15, 2003 7.704 7.704 7.588 7.628 7,522 -0.08(-0.98%)
Sep 12, 2003 7.684 7.709 7.653 7.704 15,440 -0.02(-0.20%)
Sep 11, 2003 7.678 7.719 7.663 7.719 6,136 +0.08(+1.06%)
Sep 10, 2003 7.613 7.769 7.588 7.638 38,997 -0.03(-0.33%)
Sep 09, 2003 7.653 7.684 7.623 7.663 3,761 -0.02(-0.26%)
Sep 08, 2003 7.704 7.709 7.608 7.684 10,491 -0.02(-0.26%)
Sep 05, 2003 7.759 7.759 7.673 7.704 14,054 -0.05(-0.65%)
Sep 04, 2003 7.719 7.764 7.714 7.754 16,826 +0.04(+0.52%)
Sep 03, 2003 7.663 7.724 7.663 7.714 14,846 +0.05(+0.66%)
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.