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

Umh Properties (NY: UMH )

19.82 +0.03 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 30, 2004 6.428 6.443 6.357 6.443 15,331 +0.03(+0.52%)
Jan 29, 2004 6.447 6.447 6.409 6.409 9,145 -0.01(-0.12%)
Jan 28, 2004 6.424 6.432 6.387 6.417 32,277 -0.01(-0.23%)
Jan 27, 2004 6.450 6.469 6.395 6.432 44,650 +0.00(+0.06%)
Jan 26, 2004 6.387 6.428 6.387 6.428 12,642 +0.00(+0.06%)
Jan 23, 2004 6.369 6.424 6.350 6.424 18,559 +0.02(+0.29%)
Jan 22, 2004 6.424 6.428 6.346 6.406 11,297 +0.02(+0.35%)
Jan 21, 2004 6.372 6.428 6.372 6.383 19,366 -0.03(-0.46%)
Jan 20, 2004 6.387 6.413 6.328 6.413 32,008 +0.07(+1.17%)
Jan 16, 2004 6.294 6.376 6.294 6.339 34,967 +0.04(+0.71%)
Jan 15, 2004 6.357 6.357 6.283 6.294 62,403 -0.10(-1.51%)
Jan 14, 2004 6.413 6.443 6.283 6.391 61,865 -0.04(-0.64%)
Jan 13, 2004 6.502 6.502 6.372 6.432 71,548 -0.06(-0.86%)
Jan 12, 2004 6.487 6.506 6.439 6.487 12,104 +0.00(+0.00%)
Jan 09, 2004 6.417 6.487 6.417 6.487 16,407 +0.02(+0.29%)
Jan 08, 2004 6.487 6.487 6.376 6.469 13,717 -0.02(-0.34%)
Jan 07, 2004 6.469 6.491 6.387 6.491 35,774 +0.03(+0.40%)
Jan 06, 2004 6.357 6.465 6.357 6.465 12,642 +0.07(+1.10%)
Jan 05, 2004 6.283 6.465 6.283 6.395 53,258 +0.07(+1.18%)
Jan 02, 2004 6.357 6.365 6.190 6.320 23,401 -0.00(-0.06%)
Dec 31, 2003 6.283 6.402 6.242 6.324 28,242 -0.00(-0.06%)
Dec 30, 2003 6.309 6.339 6.302 6.328 30,663 -0.01(-0.12%)
Dec 29, 2003 6.432 6.432 6.309 6.335 13,986 -0.10(-1.50%)
Dec 26, 2003 6.432 6.432 6.376 6.432 4,303 +0.00(+0.00%)
Dec 24, 2003 6.395 6.432 6.395 6.432 2,151 +0.02(+0.29%)
Dec 23, 2003 6.365 6.413 6.365 6.413 9,145 +0.04(+0.58%)
Dec 22, 2003 6.361 6.406 6.320 6.376 11,297 -0.01(-0.23%)
Dec 19, 2003 6.331 6.391 6.283 6.391 23,939 +0.03(+0.53%)
Dec 18, 2003 6.342 6.357 6.283 6.357 25,822 +0.02(+0.35%)
Dec 17, 2003 6.372 6.372 6.283 6.335 24,477 -0.07(-1.16%)
Dec 16, 2003 6.361 6.409 6.305 6.409 43,305 +0.02(+0.35%)
Dec 15, 2003 6.499 6.499 6.376 6.387 20,442 -0.07(-1.15%)
Dec 12, 2003 6.417 6.461 6.417 6.461 12,104 +0.05(+0.75%)
Dec 11, 2003 6.339 6.413 6.246 6.413 49,761 +0.07(+1.17%)
Dec 10, 2003 6.469 6.469 6.313 6.339 10,221 -0.10(-1.62%)
Dec 09, 2003 6.435 6.491 6.435 6.443 15,331 -0.05(-0.80%)
Dec 08, 2003 6.339 6.502 6.339 6.495 56,216 +0.32(+5.11%)
Dec 05, 2003 6.320 6.320 6.190 6.179 14,793 -0.16(-2.46%)
Dec 04, 2003 6.335 6.339 6.283 6.335 19,904 +0.00(+0.00%)
Dec 03, 2003 6.409 6.465 6.335 6.335 9,145 -0.13(-2.07%)
Dec 02, 2003 6.469 6.502 6.432 6.469 48,147 -0.04(-0.57%)
Dec 01, 2003 6.465 6.506 6.465 6.506 20,980 +0.11(+1.74%)
Nov 28, 2003 6.450 6.450 6.357 6.395 23,132 -0.07(-1.15%)
Nov 26, 2003 6.469 6.469 6.424 6.469 17,752 +0.03(+0.46%)
Nov 25, 2003 6.309 6.443 6.309 6.439 27,435 +0.06(+0.99%)
Nov 24, 2003 6.335 6.391 6.357 6.376 43,305 +0.04(+0.65%)
Nov 21, 2003 6.283 6.320 6.283 6.335 17,752 +0.05(+0.83%)
Nov 20, 2003 6.316 6.320 6.250 6.283 20,173 -0.07(-1.17%)
Nov 19, 2003 6.276 6.357 6.276 6.357 111,895 +0.13(+2.09%)
Nov 18, 2003 6.246 6.246 6.201 6.227 39,540 +0.02(+0.36%)
Nov 17, 2003 6.153 6.209 6.153 6.205 35,505 +0.02(+0.30%)
Nov 14, 2003 6.212 6.212 6.119 6.186 28,511 -0.02(-0.30%)
Nov 13, 2003 6.157 6.205 6.134 6.205 26,091 +0.02(+0.30%)
Nov 12, 2003 6.216 6.216 6.183 6.186 24,208 +0.02(+0.30%)
Nov 11, 2003 6.138 6.164 6.138 6.168 7,800 -0.00(-0.06%)
Nov 10, 2003 6.134 6.134 6.134 6.171 12,642 +0.03(+0.48%)
Nov 07, 2003 6.171 6.171 6.171 6.142 40,615 -0.03(-0.48%)
Nov 06, 2003 6.183 6.183 6.134 6.171 20,442 +0.00(+0.00%)
Nov 05, 2003 6.157 6.171 6.164 6.171 8,069 +0.01(+0.12%)
Nov 04, 2003 6.157 6.171 6.157 6.164 19,097 -0.00(-0.06%)
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.