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 31, 2003 8.313 8.313 8.233 8.288 17,017 -0.01(-0.12%)
Oct 30, 2003 8.298 8.298 8.298 8.298 3,363 -0.07(-0.79%)
Oct 29, 2003 8.389 8.460 8.329 8.364 21,172 -0.03(-0.30%)
Oct 28, 2003 8.339 8.389 8.238 8.389 11,674 +0.03(+0.36%)
Oct 27, 2003 8.238 8.359 8.197 8.359 17,412 +0.16(+1.91%)
Oct 24, 2003 8.091 8.207 8.086 8.202 11,872 +0.11(+1.31%)
Oct 23, 2003 8.091 8.157 8.086 8.096 13,059 -0.04(-0.50%)
Oct 22, 2003 8.313 8.313 8.096 8.136 20,183 -0.20(-2.37%)
Oct 21, 2003 8.187 8.334 8.192 8.334 12,861 +0.15(+1.79%)
Oct 20, 2003 8.384 8.384 8.187 8.187 32,451 -0.20(-2.35%)
Oct 17, 2003 7.919 8.374 7.919 8.384 72,421 +0.48(+6.01%)
Oct 16, 2003 7.859 7.909 7.859 7.909 12,070 +0.08(+0.97%)
Oct 15, 2003 7.833 7.909 7.828 7.833 28,889 +0.00(+0.00%)
Oct 14, 2003 7.707 7.833 7.707 7.833 21,963 +0.14(+1.77%)
Oct 13, 2003 7.707 7.712 7.692 7.697 7,717 -0.01(-0.13%)
Oct 10, 2003 7.682 7.682 7.581 7.707 25,525 +0.07(+0.86%)
Oct 09, 2003 7.717 7.727 7.641 7.641 18,995 +0.01(+0.13%)
Oct 08, 2003 7.581 7.631 7.581 7.631 29,681 -0.10(-1.31%)
Oct 07, 2003 7.576 7.732 7.576 7.732 34,232 +0.15(+2.00%)
Oct 06, 2003 7.454 7.581 7.454 7.581 4,353 +0.10(+1.35%)
Oct 03, 2003 7.530 7.581 7.454 7.480 31,264 -0.08(-1.00%)
Oct 02, 2003 7.480 7.555 7.480 7.555 17,610 -0.10(-1.32%)
Oct 01, 2003 7.591 7.656 7.591 7.656 18,798 +0.04(+0.53%)
Sep 30, 2003 7.485 7.621 7.469 7.616 29,681 +0.14(+1.82%)
Sep 29, 2003 7.480 7.555 7.480 7.480 17,215 -0.10(-1.33%)
Sep 26, 2003 7.621 7.656 7.581 7.581 5,936 -0.05(-0.60%)
Sep 25, 2003 7.581 7.626 7.581 7.626 27,504 +0.02(+0.20%)
Sep 24, 2003 7.651 7.667 7.606 7.611 12,070 -0.04(-0.53%)
Sep 23, 2003 7.606 7.651 7.606 7.651 78,951 +0.05(+0.60%)
Sep 22, 2003 7.606 7.631 7.581 7.606 10,883 -0.06(-0.73%)
Sep 19, 2003 7.752 7.752 7.611 7.661 30,274 -0.11(-1.43%)
Sep 18, 2003 7.773 7.773 7.752 7.773 9,300 +0.00(+0.00%)
Sep 17, 2003 7.702 7.783 7.697 7.773 31,857 +0.07(+0.85%)
Sep 16, 2003 7.631 7.712 7.682 7.707 22,161 +0.08(+0.99%)
Sep 15, 2003 7.707 7.707 7.591 7.631 7,519 -0.08(-0.98%)
Sep 12, 2003 7.687 7.712 7.656 7.707 15,434 -0.02(-0.20%)
Sep 11, 2003 7.682 7.722 7.667 7.722 6,134 +0.08(+1.06%)
Sep 10, 2003 7.616 7.773 7.591 7.641 38,981 -0.03(-0.33%)
Sep 09, 2003 7.656 7.687 7.626 7.667 3,759 -0.02(-0.26%)
Sep 08, 2003 7.707 7.712 7.611 7.687 10,487 -0.02(-0.26%)
Sep 05, 2003 7.763 7.763 7.677 7.707 14,049 -0.05(-0.65%)
Sep 04, 2003 7.722 7.768 7.717 7.757 16,819 +0.04(+0.52%)
Sep 03, 2003 7.667 7.727 7.667 7.717 14,840 +0.05(+0.66%)
Sep 02, 2003 7.631 7.677 7.581 7.667 29,681 -0.02(-0.20%)
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%)
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.