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

Umh Properties (NY: UMH )

15.64 +0.16 (+1.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 14, 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 (%)
May 30, 2003 7.474 7.897 7.474 7.897 34,922 +0.37(+4.97%)
May 29, 2003 7.723 7.723 7.354 7.523 17,662 -0.22(-2.89%)
May 28, 2003 7.723 7.768 7.523 7.748 28,700 +0.07(+0.97%)
May 27, 2003 7.424 7.673 7.424 7.673 17,461 +0.12(+1.65%)
May 23, 2003 7.573 7.583 7.548 7.548 19,468 -0.01(-0.13%)
May 22, 2003 7.648 7.648 7.548 7.558 38,334 -0.01(-0.20%)
May 21, 2003 7.668 7.723 7.573 7.573 31,912 -0.02(-0.33%)
May 20, 2003 7.648 7.743 7.519 7.598 52,384 -0.05(-0.65%)
May 19, 2003 7.623 7.648 7.598 7.648 8,429 +0.00(+0.07%)
May 16, 2003 7.603 7.643 7.603 7.643 2,809 +0.01(+0.20%)
May 15, 2003 7.693 7.693 7.573 7.628 69,644 -0.01(-0.20%)
May 14, 2003 7.623 7.643 7.588 7.643 26,493 +0.05(+0.66%)
May 13, 2003 7.329 7.593 7.329 7.593 9,433 +0.17(+2.28%)
May 12, 2003 7.349 7.424 7.294 7.424 10,838 +0.07(+1.02%)
May 09, 2003 7.274 7.349 7.274 7.349 14,250 +0.04(+0.61%)
May 08, 2003 7.344 7.344 7.225 7.304 17,260 -0.04(-0.54%)
May 07, 2003 7.424 7.429 7.304 7.344 15,654 -0.08(-1.07%)
May 06, 2003 7.175 7.424 7.175 7.424 35,123 +0.25(+3.47%)
May 05, 2003 7.125 7.175 7.125 7.175 8,429 +0.05(+0.70%)
May 02, 2003 7.075 7.200 7.075 7.125 15,052 +0.09(+1.27%)
May 01, 2003 7.040 7.100 7.035 7.035 15,454 -0.00(-0.07%)
Apr 30, 2003 7.035 7.050 7.030 7.040 22,880 +0.01(+0.21%)
Apr 29, 2003 7.030 7.045 7.025 7.025 5,820 -0.02(-0.28%)
Apr 28, 2003 7.045 7.050 7.040 7.045 14,450 +0.01(+0.21%)
Apr 25, 2003 7.045 7.045 7.025 7.030 10,436 -0.01(-0.14%)
Apr 24, 2003 7.045 7.050 7.015 7.040 11,038 -0.00(-0.07%)
Apr 23, 2003 7.040 7.050 7.000 7.045 19,267 +0.04(+0.64%)
Apr 22, 2003 7.015 7.035 6.896 7.000 21,074 -0.04(-0.64%)
Apr 21, 2003 7.030 7.045 6.975 7.045 30,707 +0.00(+0.00%)
Apr 17, 2003 7.050 7.050 7.045 7.045 4,616 -0.00(-0.07%)
Apr 16, 2003 7.050 7.050 7.045 7.050 4,816 +0.01(+0.14%)
Apr 15, 2003 7.045 7.050 7.000 7.040 19,669 -0.00(-0.07%)
Apr 14, 2003 7.050 7.050 6.975 7.045 10,235 -0.00(-0.07%)
Apr 11, 2003 7.050 7.050 7.050 7.050 3,211 +0.00(+0.07%)
Apr 10, 2003 7.000 7.050 7.000 7.045 13,447 -0.00(-0.07%)
Apr 09, 2003 7.050 7.050 7.050 7.050 2,007 +0.00(+0.00%)
Apr 08, 2003 7.000 7.055 7.000 7.050 7,225 +0.00(+0.00%)
Apr 07, 2003 7.055 7.060 6.975 7.050 12,845 +0.00(+0.07%)
Apr 04, 2003 7.060 7.060 7.000 7.045 5,419 -0.01(-0.21%)
Apr 03, 2003 7.055 7.060 7.035 7.060 22,679 +0.00(+0.07%)
Apr 02, 2003 7.060 7.060 6.906 7.055 17,059 +0.00(+0.00%)
Apr 01, 2003 7.010 7.060 7.005 7.055 20,672 +0.08(+1.14%)
Mar 31, 2003 7.010 7.060 6.975 6.975 8,630 -0.08(-1.13%)
Mar 28, 2003 7.060 7.060 7.055 7.055 5,619 +0.02(+0.28%)
Mar 27, 2003 7.005 7.060 6.980 7.035 14,651 +0.04(+0.64%)
Mar 26, 2003 7.055 7.060 6.975 6.990 8,228 -0.06(-0.92%)
Mar 25, 2003 6.980 7.055 6.980 7.055 10,035 -0.00(-0.07%)
Mar 24, 2003 7.180 7.180 7.060 7.060 1,605,639 -0.11(-1.60%)
Mar 21, 2003 7.175 7.220 7.175 7.175 33,718 +0.02(+0.35%)
Mar 20, 2003 7.125 7.180 7.125 7.150 9,433 -0.03(-0.42%)
Mar 19, 2003 7.150 7.180 7.110 7.180 18,665 +0.07(+0.98%)
Mar 18, 2003 7.020 7.150 7.010 7.110 17,461 +0.09(+1.28%)
Mar 17, 2003 6.980 7.020 6.936 7.020 23,482 +0.04(+0.57%)
Mar 14, 2003 6.980 6.985 6.931 6.980 9,834 +0.00(+0.00%)
Mar 13, 2003 6.950 6.980 6.926 6.980 10,838 +0.05(+0.72%)
Mar 12, 2003 6.901 6.985 6.826 6.931 31,309 +0.03(+0.43%)
Mar 11, 2003 6.876 6.901 6.851 6.901 18,264 +0.02(+0.36%)
Mar 10, 2003 7.020 7.025 6.841 6.876 9,633 -0.10(-1.50%)
Mar 07, 2003 6.975 6.985 6.926 6.980 17,862 +0.00(+0.07%)
Mar 06, 2003 6.985 6.985 6.970 6.975 4,014 -0.01(-0.14%)
Mar 05, 2003 6.950 7.025 6.950 6.985 8,028 +0.01(+0.14%)
Mar 04, 2003 6.896 6.975 6.876 6.975 6,221 +0.08(+1.16%)
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.