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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 8.424 8.583 8.369 8.479 21,065 -0.00(-0.06%)
Dec 30, 2003 8.459 8.499 8.449 8.484 22,870 -0.01(-0.12%)
Dec 29, 2003 8.623 8.623 8.459 8.494 10,432 -0.13(-1.50%)
Dec 26, 2003 8.623 8.623 8.548 8.623 3,209 +0.00(+0.00%)
Dec 24, 2003 8.573 8.623 8.573 8.623 1,604 +0.02(+0.29%)
Dec 23, 2003 8.534 8.598 8.534 8.598 6,821 +0.05(+0.58%)
Dec 22, 2003 8.529 8.588 8.474 8.548 8,426 -0.02(-0.23%)
Dec 19, 2003 8.489 8.568 8.424 8.568 17,855 +0.04(+0.53%)
Dec 18, 2003 8.504 8.524 8.424 8.524 19,259 +0.03(+0.35%)
Dec 17, 2003 8.543 8.543 8.424 8.494 18,256 -0.10(-1.16%)
Dec 16, 2003 8.529 8.593 8.454 8.593 32,299 +0.03(+0.35%)
Dec 15, 2003 8.713 8.713 8.548 8.563 15,247 -0.10(-1.15%)
Dec 12, 2003 8.603 8.663 8.603 8.663 9,027 +0.06(+0.75%)
Dec 11, 2003 8.499 8.598 8.374 8.598 37,114 +0.10(+1.17%)
Dec 10, 2003 8.673 8.673 8.464 8.499 7,623 -0.14(-1.62%)
Dec 09, 2003 8.628 8.703 8.628 8.638 11,435 -0.07(-0.80%)
Dec 08, 2003 8.499 8.718 8.499 8.708 41,929 +0.42(+5.11%)
Dec 05, 2003 8.474 8.474 8.299 8.284 11,034 -0.21(-2.46%)
Dec 04, 2003 8.494 8.499 8.424 8.494 14,845 +0.00(+0.00%)
Dec 03, 2003 8.593 8.668 8.494 8.494 6,821 -0.18(-2.07%)
Dec 02, 2003 8.673 8.718 8.623 8.673 35,911 -0.05(-0.57%)
Dec 01, 2003 8.668 8.723 8.668 8.723 15,648 +0.15(+1.74%)
Nov 28, 2003 8.648 8.648 8.524 8.573 17,253 -0.10(-1.15%)
Nov 26, 2003 8.673 8.673 8.613 8.673 13,240 +0.04(+0.46%)
Nov 25, 2003 8.459 8.638 8.459 8.633 20,463 +0.08(+0.99%)
Nov 24, 2003 8.494 8.568 8.524 8.548 32,299 +0.05(+0.65%)
Nov 21, 2003 8.424 8.474 8.424 8.494 13,240 +0.07(+0.83%)
Nov 20, 2003 8.469 8.474 8.379 8.424 15,046 -0.10(-1.17%)
Nov 19, 2003 8.414 8.524 8.414 8.524 83,458 +0.17(+2.09%)
Nov 18, 2003 8.374 8.374 8.314 8.349 29,491 +0.03(+0.36%)
Nov 17, 2003 8.249 8.324 8.249 8.319 26,481 +0.02(+0.30%)
Nov 14, 2003 8.329 8.329 8.205 8.294 21,265 -0.02(-0.30%)
Nov 13, 2003 8.254 8.319 8.224 8.319 19,460 +0.02(+0.30%)
Nov 12, 2003 8.334 8.334 8.289 8.294 18,055 +0.02(+0.30%)
Nov 11, 2003 8.229 8.264 8.229 8.269 5,818 -0.00(-0.06%)
Nov 10, 2003 8.224 8.224 8.224 8.274 9,429 +0.04(+0.48%)
Nov 07, 2003 8.274 8.274 8.274 8.234 30,293 -0.04(-0.48%)
Nov 06, 2003 8.289 8.289 8.224 8.274 15,247 +0.00(+0.00%)
Nov 05, 2003 8.254 8.274 8.264 8.274 6,018 +0.01(+0.12%)
Nov 04, 2003 8.254 8.274 8.254 8.264 14,244 -0.00(-0.06%)
Nov 03, 2003 8.269 8.269 8.269 8.269 6,630 +0.09(+1.16%)
Oct 31, 2003 8.200 8.200 8.120 8.175 17,253 -0.01(-0.12%)
Oct 30, 2003 8.185 8.185 8.185 8.185 3,410 -0.06(-0.79%)
Oct 29, 2003 8.274 8.344 8.214 8.249 21,466 -0.02(-0.30%)
Oct 28, 2003 8.224 8.274 8.125 8.274 11,836 +0.03(+0.36%)
Oct 27, 2003 8.125 8.244 8.085 8.244 17,654 +0.15(+1.91%)
Oct 24, 2003 7.980 8.095 7.975 8.090 12,037 +0.10(+1.31%)
Oct 23, 2003 7.980 8.045 7.975 7.985 13,240 -0.04(-0.50%)
Oct 22, 2003 8.200 8.200 7.985 8.025 20,463 -0.19(-2.36%)
Oct 21, 2003 8.075 8.219 8.080 8.219 13,040 +0.14(+1.79%)
Oct 20, 2003 8.269 8.269 8.075 8.075 32,901 -0.19(-2.35%)
Oct 17, 2003 7.811 8.259 7.811 8.269 73,427 +0.47(+6.01%)
Oct 16, 2003 7.751 7.801 7.751 7.801 12,237 +0.07(+0.97%)
Oct 15, 2003 7.726 7.801 7.721 7.726 29,290 +0.00(+0.00%)
Oct 14, 2003 7.601 7.726 7.601 7.726 22,268 +0.13(+1.77%)
Oct 13, 2003 7.601 7.606 7.586 7.591 7,824 -0.01(-0.13%)
Oct 10, 2003 7.576 7.576 7.477 7.601 25,880 +0.06(+0.86%)
Oct 09, 2003 7.611 7.621 7.537 7.537 19,259 +0.01(+0.13%)
Oct 08, 2003 7.477 7.527 7.477 7.527 30,093 -0.10(-1.31%)
Oct 07, 2003 7.472 7.626 7.472 7.626 34,707 +0.15(+2.00%)
Oct 06, 2003 7.352 7.477 7.352 7.477 4,413 +0.10(+1.35%)
Oct 03, 2003 7.427 7.477 7.352 7.377 31,698 -0.07(-1.00%)
Oct 02, 2003 7.377 7.452 7.377 7.452 17,855 -0.10(-1.32%)
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.