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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2003 5.504 5.604 5.493 5.600 40,363 +0.10(+1.82%)
Sep 29, 2003 5.500 5.556 5.500 5.500 23,411 -0.07(-1.33%)
Sep 26, 2003 5.604 5.630 5.574 5.574 8,072 -0.03(-0.60%)
Sep 25, 2003 5.574 5.608 5.574 5.608 37,403 +0.01(+0.20%)
Sep 24, 2003 5.626 5.637 5.593 5.597 16,414 -0.03(-0.53%)
Sep 23, 2003 5.593 5.626 5.593 5.626 107,367 +0.03(+0.60%)
Sep 22, 2003 5.593 5.611 5.574 5.593 14,800 -0.04(-0.73%)
Sep 19, 2003 5.701 5.701 5.597 5.634 41,171 -0.08(-1.43%)
Sep 18, 2003 5.716 5.716 5.701 5.716 12,647 +0.00(+0.00%)
Sep 17, 2003 5.663 5.723 5.660 5.716 43,323 +0.05(+0.85%)
Sep 16, 2003 5.611 5.671 5.649 5.667 30,138 +0.06(+0.99%)
Sep 15, 2003 5.667 5.667 5.582 5.611 10,225 -0.06(-0.98%)
Sep 12, 2003 5.652 5.671 5.630 5.667 20,989 -0.01(-0.20%)
Sep 11, 2003 5.649 5.678 5.637 5.678 8,341 +0.06(+1.06%)
Sep 10, 2003 5.600 5.716 5.582 5.619 53,011 -0.02(-0.33%)
Sep 09, 2003 5.630 5.652 5.608 5.637 5,112 -0.01(-0.26%)
Sep 08, 2003 5.667 5.671 5.597 5.652 14,261 -0.01(-0.26%)
Sep 05, 2003 5.708 5.708 5.645 5.667 19,105 -0.04(-0.65%)
Sep 04, 2003 5.678 5.712 5.675 5.704 22,872 +0.03(+0.52%)
Sep 03, 2003 5.637 5.682 5.637 5.675 20,181 +0.04(+0.66%)
Sep 02, 2003 5.611 5.645 5.574 5.637 40,363 -0.01(-0.20%)
Aug 29, 2003 5.593 5.649 5.593 5.649 6,189 +0.06(+1.00%)
Aug 28, 2003 5.682 5.682 5.574 5.593 73,731 -0.09(-1.57%)
Aug 27, 2003 5.649 5.682 5.630 5.682 15,069 +0.01(+0.20%)
Aug 26, 2003 5.682 5.682 5.630 5.671 5,650 -0.00(-0.07%)
Aug 25, 2003 5.574 5.693 5.574 5.675 6,996 +0.10(+1.80%)
Aug 22, 2003 5.693 5.697 5.500 5.574 18,029 -0.12(-2.09%)
Aug 21, 2003 5.667 5.697 5.656 5.693 15,876 +0.04(+0.79%)
Aug 20, 2003 5.675 5.675 5.630 5.649 12,378 -0.05(-0.85%)
Aug 19, 2003 5.697 5.697 5.645 5.697 9,418 -0.00(-0.07%)
Aug 18, 2003 5.719 5.719 5.574 5.701 15,607 -0.01(-0.26%)
Aug 15, 2003 5.716 5.716 5.716 5.716 7,803 -0.00(-0.07%)
Aug 14, 2003 5.723 5.738 5.619 5.719 17,491 +0.05(+0.85%)
Aug 13, 2003 5.675 5.719 5.667 5.671 11,840 -0.05(-0.91%)
Aug 12, 2003 5.660 5.723 5.660 5.723 13,723 +0.06(+1.05%)
Aug 11, 2003 5.652 5.663 5.652 5.663 3,229 +0.03(+0.53%)
Aug 08, 2003 5.686 5.686 5.630 5.634 12,647 +0.00(+0.07%)
Aug 07, 2003 5.474 5.630 5.467 5.630 23,411 +0.13(+2.43%)
Aug 06, 2003 5.292 5.504 5.255 5.496 17,221 +0.17(+3.14%)
Aug 05, 2003 5.407 5.407 5.314 5.329 31,752 -0.12(-2.12%)
Aug 04, 2003 5.530 5.530 5.411 5.444 12,647 -0.10(-1.74%)
Aug 01, 2003 5.611 5.611 5.388 5.541 28,523 -0.10(-1.78%)
Jul 31, 2003 5.749 5.753 5.630 5.641 13,723 -0.08(-1.36%)
Jul 30, 2003 5.779 5.797 5.712 5.719 10,763 -0.02(-0.39%)
Jul 29, 2003 5.738 5.753 5.686 5.742 17,491 +0.04(+0.72%)
Jul 28, 2003 5.663 5.701 5.593 5.701 20,451 +0.06(+1.05%)
Jul 25, 2003 5.611 5.667 5.559 5.641 7,534 +0.08(+1.47%)
Jul 24, 2003 5.626 5.626 5.556 5.559 25,294 -0.05(-0.93%)
Jul 23, 2003 5.619 5.626 5.522 5.611 27,985 -0.01(-0.26%)
Jul 22, 2003 5.745 5.745 5.626 5.626 13,723 -0.08(-1.43%)
Jul 21, 2003 5.872 5.872 5.578 5.708 34,174 -0.14(-2.48%)
Jul 18, 2003 5.816 5.857 5.808 5.853 9,418 +0.09(+1.61%)
Jul 17, 2003 5.890 5.890 5.753 5.760 14,800 -0.14(-2.33%)
Jul 16, 2003 5.901 5.901 5.864 5.898 5,112 -0.03(-0.50%)
Jul 15, 2003 5.886 5.938 5.838 5.927 17,491 +0.00(+0.00%)
Jul 14, 2003 5.890 5.946 5.890 5.927 12,916 +0.07(+1.27%)
Jul 11, 2003 5.894 5.965 5.808 5.853 17,221 -0.06(-0.94%)
Jul 10, 2003 6.057 6.057 5.909 5.909 36,596 -0.15(-2.45%)
Jul 09, 2003 5.742 6.132 5.716 6.057 57,854 +0.32(+5.50%)
Jul 08, 2003 5.742 5.760 5.701 5.742 41,978 +0.00(+0.00%)
Jul 07, 2003 5.745 5.760 5.652 5.742 21,796 -0.00(-0.06%)
Jul 03, 2003 5.909 5.909 5.734 5.745 24,756 -0.17(-2.89%)
Jul 02, 2003 5.693 5.920 5.682 5.916 43,054 +0.22(+3.92%)
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.