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 (%)
Oct 29, 2004 7.274 7.300 7.214 7.214 20,785 -0.06(-0.83%)
Oct 28, 2004 7.335 7.335 7.249 7.274 29,099 -0.01(-0.14%)
Oct 27, 2004 7.365 7.375 7.244 7.284 105,510 -0.09(-1.23%)
Oct 26, 2004 7.274 7.375 7.199 7.375 40,779 +0.06(+0.76%)
Oct 25, 2004 7.325 7.325 7.209 7.320 35,038 +0.01(+0.07%)
Oct 22, 2004 7.320 7.325 7.239 7.315 37,809 +0.04(+0.49%)
Oct 21, 2004 7.284 7.300 7.199 7.279 14,846 -0.01(-0.07%)
Oct 20, 2004 7.310 7.310 7.098 7.284 18,607 +0.01(+0.14%)
Oct 19, 2004 7.148 7.300 7.148 7.274 35,830 +0.05(+0.70%)
Oct 18, 2004 7.239 7.295 7.123 7.224 38,205 -0.07(-0.90%)
Oct 15, 2004 7.244 7.295 7.178 7.289 34,840 +0.02(+0.21%)
Oct 14, 2004 7.199 7.284 7.143 7.274 40,976 +0.08(+1.12%)
Oct 13, 2004 7.244 7.284 7.153 7.194 35,236 -0.10(-1.39%)
Oct 12, 2004 7.300 7.305 7.123 7.295 35,632 -0.01(-0.07%)
Oct 11, 2004 7.300 7.325 7.224 7.300 17,222 +0.04(+0.49%)
Oct 08, 2004 7.264 7.320 7.244 7.264 24,348 +0.05(+0.70%)
Oct 07, 2004 7.320 7.320 7.178 7.214 21,775 -0.10(-1.38%)
Oct 06, 2004 7.259 7.315 7.199 7.315 20,587 +0.13(+1.83%)
Oct 05, 2004 7.300 7.300 7.178 7.183 59,584 -0.14(-1.86%)
Oct 04, 2004 7.239 7.320 7.194 7.320 23,556 +0.12(+1.68%)
Oct 01, 2004 7.259 7.259 7.163 7.199 16,430 -0.05(-0.63%)
Sep 30, 2004 7.168 7.244 7.168 7.244 20,191 +0.02(+0.28%)
Sep 29, 2004 7.194 7.264 7.128 7.224 116,992 +0.04(+0.49%)
Sep 28, 2004 7.310 7.320 7.188 7.188 34,840 -0.12(-1.66%)
Sep 27, 2004 7.305 7.315 7.289 7.310 8,116 +0.01(+0.07%)
Sep 24, 2004 7.305 7.325 7.254 7.305 22,764 +0.06(+0.77%)
Sep 23, 2004 7.305 7.310 7.249 7.249 4,552 +0.01(+0.07%)
Sep 22, 2004 7.305 7.325 7.244 7.244 9,303 +0.00(+0.00%)
Sep 21, 2004 7.305 7.315 7.244 7.244 17,420 -0.05(-0.62%)
Sep 20, 2004 7.259 7.315 7.239 7.289 13,461 -0.02(-0.28%)
Sep 17, 2004 7.289 7.325 7.274 7.310 6,334 +0.02(+0.28%)
Sep 16, 2004 7.300 7.320 7.269 7.289 8,908 +0.04(+0.49%)
Sep 15, 2004 7.067 7.310 7.067 7.254 14,450 -0.02(-0.28%)
Sep 14, 2004 7.315 7.345 7.204 7.274 24,546 -0.05(-0.62%)
Sep 13, 2004 7.325 7.375 7.315 7.320 11,283 -0.01(-0.07%)
Sep 10, 2004 7.325 7.325 7.158 7.325 5,146 -0.05(-0.68%)
Sep 09, 2004 7.325 7.375 7.320 7.375 44,540 -0.03(-0.34%)
Sep 08, 2004 7.274 7.401 7.274 7.401 13,263 +0.08(+1.10%)
Sep 07, 2004 7.234 7.320 7.234 7.320 6,334 +0.01(+0.14%)
Sep 03, 2004 7.325 7.325 7.274 7.310 7,324 -0.02(-0.21%)
Sep 02, 2004 7.254 7.325 7.224 7.325 26,724 +0.07(+0.90%)
Sep 01, 2004 7.178 7.259 7.173 7.259 11,481 +0.02(+0.21%)
Aug 31, 2004 7.113 7.244 7.113 7.244 19,993 +0.10(+1.41%)
Aug 30, 2004 7.163 7.163 7.072 7.143 13,856 +0.02(+0.21%)
Aug 27, 2004 7.133 7.163 7.098 7.128 13,658 +0.00(+0.00%)
Aug 26, 2004 7.178 7.224 7.128 7.128 17,816 -0.09(-1.26%)
Aug 25, 2004 7.133 7.219 7.133 7.219 22,369 +0.00(+0.00%)
Aug 24, 2004 7.204 7.224 7.143 7.219 5,146 +0.02(+0.21%)
Aug 23, 2004 7.178 7.224 7.128 7.204 18,014 +0.03(+0.35%)
Aug 20, 2004 7.138 7.178 7.118 7.178 25,536 +0.05(+0.64%)
Aug 19, 2004 7.052 7.133 7.002 7.133 33,850 +0.06(+0.86%)
Aug 18, 2004 7.067 7.077 7.062 7.072 11,679 +0.00(+0.00%)
Aug 17, 2004 7.173 7.178 7.042 7.072 30,485 -0.10(-1.41%)
Aug 16, 2004 7.123 7.178 7.082 7.173 7,126 +0.05(+0.64%)
Aug 13, 2004 7.072 7.224 7.072 7.128 22,369 -0.01(-0.07%)
Aug 12, 2004 7.234 7.234 7.072 7.133 12,471 -0.18(-2.49%)
Aug 11, 2004 7.269 7.325 7.199 7.315 25,734 +0.02(+0.21%)
Aug 10, 2004 7.269 7.300 7.269 7.300 6,532 +0.00(+0.00%)
Aug 09, 2004 7.375 7.375 7.224 7.300 15,440 -0.08(-1.03%)
Aug 06, 2004 7.396 7.401 7.325 7.375 16,034 -0.02(-0.20%)
Aug 05, 2004 7.476 7.476 7.391 7.391 7,126 -0.11(-1.48%)
Aug 04, 2004 7.603 7.603 7.375 7.502 21,181 -0.08(-1.00%)
Aug 03, 2004 7.335 7.577 7.335 7.577 26,328 +0.28(+3.81%)
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.