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 (%)
Aug 29, 2003 7.606 7.682 7.606 7.682 4,551 +0.08(+1.00%)
Aug 28, 2003 7.727 7.727 7.581 7.606 54,217 -0.12(-1.57%)
Aug 27, 2003 7.682 7.727 7.656 7.727 11,080 +0.02(+0.20%)
Aug 26, 2003 7.727 7.727 7.656 7.712 4,155 -0.01(-0.07%)
Aug 25, 2003 7.581 7.742 7.581 7.717 5,144 +0.14(+1.80%)
Aug 22, 2003 7.742 7.747 7.480 7.581 13,257 -0.16(-2.09%)
Aug 21, 2003 7.707 7.747 7.692 7.742 11,674 +0.06(+0.79%)
Aug 20, 2003 7.717 7.717 7.656 7.682 9,102 -0.07(-0.85%)
Aug 19, 2003 7.747 7.747 7.677 7.747 6,925 -0.01(-0.07%)
Aug 18, 2003 7.778 7.778 7.581 7.752 11,476 -0.02(-0.26%)
Aug 15, 2003 7.773 7.773 7.773 7.773 5,738 -0.01(-0.07%)
Aug 14, 2003 7.783 7.803 7.641 7.778 12,861 +0.07(+0.85%)
Aug 13, 2003 7.717 7.778 7.707 7.712 8,706 -0.07(-0.91%)
Aug 12, 2003 7.697 7.783 7.697 7.783 10,091 +0.08(+1.05%)
Aug 11, 2003 7.687 7.702 7.687 7.702 2,374 +0.04(+0.53%)
Aug 08, 2003 7.732 7.732 7.656 7.661 9,300 +0.01(+0.07%)
Aug 07, 2003 7.444 7.656 7.434 7.656 17,215 +0.18(+2.43%)
Aug 06, 2003 7.197 7.485 7.146 7.474 12,663 +0.23(+3.14%)
Aug 05, 2003 7.353 7.353 7.227 7.247 23,349 -0.16(-2.12%)
Aug 04, 2003 7.520 7.520 7.358 7.404 9,300 -0.13(-1.74%)
Aug 01, 2003 7.631 7.631 7.328 7.535 20,974 -0.14(-1.78%)
Jul 31, 2003 7.818 7.823 7.656 7.672 10,091 -0.11(-1.36%)
Jul 30, 2003 7.859 7.884 7.768 7.778 7,914 -0.03(-0.39%)
Jul 29, 2003 7.803 7.823 7.732 7.808 12,861 +0.06(+0.72%)
Jul 28, 2003 7.702 7.752 7.606 7.752 15,038 +0.08(+1.05%)
Jul 25, 2003 7.631 7.707 7.560 7.672 5,540 +0.11(+1.47%)
Jul 24, 2003 7.651 7.651 7.555 7.560 18,600 -0.07(-0.93%)
Jul 23, 2003 7.641 7.651 7.510 7.631 20,578 -0.02(-0.26%)
Jul 22, 2003 7.813 7.813 7.651 7.651 10,091 -0.11(-1.43%)
Jul 21, 2003 7.985 7.985 7.586 7.763 25,129 -0.20(-2.48%)
Jul 18, 2003 7.909 7.965 7.899 7.960 6,925 +0.13(+1.61%)
Jul 17, 2003 8.010 8.010 7.823 7.833 10,883 -0.19(-2.33%)
Jul 16, 2003 8.025 8.025 7.975 8.020 3,759 -0.04(-0.50%)
Jul 15, 2003 8.005 8.076 7.939 8.061 12,861 +0.00(+0.00%)
Jul 14, 2003 8.010 8.086 8.010 8.061 9,497 +0.10(+1.27%)
Jul 11, 2003 8.015 8.111 7.899 7.960 12,663 -0.08(-0.94%)
Jul 10, 2003 8.238 8.238 8.035 8.035 26,910 -0.20(-2.45%)
Jul 09, 2003 7.808 8.339 7.773 8.238 42,542 +0.43(+5.50%)
Jul 08, 2003 7.808 7.833 7.752 7.808 30,868 +0.00(+0.00%)
Jul 07, 2003 7.813 7.833 7.687 7.808 16,027 -0.01(-0.06%)
Jul 03, 2003 8.035 8.035 7.798 7.813 18,204 -0.23(-2.89%)
Jul 02, 2003 7.742 8.051 7.727 8.046 31,659 +0.30(+3.92%)
Jul 01, 2003 7.692 7.859 7.661 7.742 43,927 +0.08(+1.06%)
Jun 30, 2003 8.086 8.136 7.651 7.661 232,897 -0.38(-4.77%)
Jun 27, 2003 8.238 8.263 7.960 8.046 38,387 -0.24(-2.93%)
Jun 26, 2003 8.470 8.475 8.288 8.288 17,808 -0.20(-2.38%)
Jun 25, 2003 8.288 8.516 8.263 8.490 24,734 +0.18(+2.13%)
Jun 24, 2003 8.313 8.339 8.253 8.313 17,610 -0.02(-0.18%)
Jun 23, 2003 8.238 8.334 8.187 8.329 36,013 -0.01(-0.06%)
Jun 20, 2003 8.329 8.374 8.197 8.334 19,391 +0.00(+0.00%)
Jun 19, 2003 8.313 8.490 8.298 8.334 16,819 -0.01(-0.12%)
Jun 18, 2003 8.440 8.440 8.238 8.344 52,634 -0.14(-1.61%)
Jun 17, 2003 8.339 8.485 8.162 8.480 31,066 +0.20(+2.44%)
Jun 16, 2003 7.965 8.278 7.965 8.278 36,804 +0.19(+2.31%)
Jun 13, 2003 8.131 8.212 8.061 8.091 51,842 -0.04(-0.50%)
Jun 12, 2003 8.035 8.131 8.035 8.131 9,300 +0.05(+0.63%)
Jun 11, 2003 8.111 8.111 7.990 8.081 13,455 +0.01(+0.06%)
Jun 10, 2003 8.131 8.131 8.010 8.076 23,744 -0.06(-0.68%)
Jun 09, 2003 8.162 8.167 8.106 8.131 10,487 -0.05(-0.62%)
Jun 06, 2003 8.086 8.182 7.985 8.182 21,172 +0.10(+1.25%)
Jun 05, 2003 8.086 8.086 8.015 8.081 8,310 -0.06(-0.68%)
Jun 04, 2003 8.157 8.157 8.111 8.136 13,257 -0.02(-0.25%)
Jun 03, 2003 8.177 8.207 8.157 8.157 11,080 -0.05(-0.55%)
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.