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 (%)
Jan 30, 2004 8.615 8.635 8.520 8.635 11,440 +0.04(+0.52%)
Jan 29, 2004 8.640 8.640 8.590 8.590 6,823 -0.01(-0.12%)
Jan 28, 2004 8.610 8.620 8.560 8.600 24,084 -0.02(-0.23%)
Jan 27, 2004 8.645 8.669 8.570 8.620 33,317 +0.00(+0.06%)
Jan 26, 2004 8.560 8.615 8.560 8.615 9,433 +0.00(+0.06%)
Jan 23, 2004 8.535 8.610 8.510 8.610 13,848 +0.02(+0.29%)
Jan 22, 2004 8.610 8.615 8.505 8.585 8,429 +0.03(+0.35%)
Jan 21, 2004 8.540 8.615 8.540 8.555 14,450 -0.04(-0.46%)
Jan 20, 2004 8.560 8.595 8.480 8.595 23,883 +0.10(+1.17%)
Jan 16, 2004 8.435 8.545 8.435 8.495 26,091 +0.06(+0.71%)
Jan 15, 2004 8.520 8.520 8.420 8.435 46,563 -0.13(-1.51%)
Jan 14, 2004 8.595 8.635 8.420 8.565 46,162 -0.05(-0.64%)
Jan 13, 2004 8.714 8.714 8.540 8.620 53,387 -0.07(-0.86%)
Jan 12, 2004 8.694 8.719 8.630 8.694 9,031 +0.00(+0.00%)
Jan 09, 2004 8.600 8.694 8.600 8.694 12,243 +0.02(+0.29%)
Jan 08, 2004 8.694 8.694 8.545 8.669 10,235 -0.03(-0.34%)
Jan 07, 2004 8.669 8.699 8.560 8.699 26,693 +0.03(+0.40%)
Jan 06, 2004 8.520 8.664 8.520 8.664 9,433 +0.09(+1.10%)
Jan 05, 2004 8.420 8.664 8.420 8.570 39,739 +0.10(+1.18%)
Jan 02, 2004 8.520 8.530 8.296 8.470 17,461 -0.00(-0.06%)
Dec 31, 2003 8.420 8.580 8.366 8.475 21,074 -0.00(-0.06%)
Dec 30, 2003 8.455 8.495 8.445 8.480 22,880 -0.01(-0.12%)
Dec 29, 2003 8.620 8.620 8.455 8.490 10,436 -0.13(-1.50%)
Dec 26, 2003 8.620 8.620 8.545 8.620 3,211 +0.00(+0.00%)
Dec 24, 2003 8.570 8.620 8.570 8.620 1,605 +0.02(+0.29%)
Dec 23, 2003 8.530 8.595 8.530 8.595 6,823 +0.05(+0.58%)
Dec 22, 2003 8.525 8.585 8.470 8.545 8,429 -0.02(-0.23%)
Dec 19, 2003 8.485 8.565 8.420 8.565 17,862 +0.04(+0.53%)
Dec 18, 2003 8.500 8.520 8.420 8.520 19,267 +0.03(+0.35%)
Dec 17, 2003 8.540 8.540 8.420 8.490 18,264 -0.10(-1.16%)
Dec 16, 2003 8.525 8.590 8.450 8.590 32,313 +0.03(+0.35%)
Dec 15, 2003 8.709 8.709 8.545 8.560 15,253 -0.10(-1.15%)
Dec 12, 2003 8.600 8.659 8.600 8.659 9,031 +0.06(+0.75%)
Dec 11, 2003 8.495 8.595 8.370 8.595 37,130 +0.10(+1.17%)
Dec 10, 2003 8.669 8.669 8.460 8.495 7,626 -0.14(-1.62%)
Dec 09, 2003 8.625 8.699 8.625 8.635 11,440 -0.07(-0.80%)
Dec 08, 2003 8.495 8.714 8.495 8.704 41,947 +0.42(+5.11%)
Dec 05, 2003 8.470 8.470 8.296 8.281 11,038 -0.21(-2.46%)
Dec 04, 2003 8.490 8.495 8.420 8.490 14,852 +0.00(+0.00%)
Dec 03, 2003 8.590 8.664 8.490 8.490 6,823 -0.18(-2.07%)
Dec 02, 2003 8.669 8.714 8.620 8.669 35,926 -0.05(-0.57%)
Dec 01, 2003 8.664 8.719 8.664 8.719 15,654 +0.15(+1.74%)
Nov 28, 2003 8.645 8.645 8.520 8.570 17,260 -0.10(-1.15%)
Nov 26, 2003 8.669 8.669 8.610 8.669 13,246 +0.04(+0.46%)
Nov 25, 2003 8.455 8.635 8.455 8.630 20,471 +0.08(+0.99%)
Nov 24, 2003 8.490 8.565 8.520 8.545 32,313 +0.05(+0.65%)
Nov 21, 2003 8.420 8.470 8.420 8.490 13,246 +0.07(+0.83%)
Nov 20, 2003 8.465 8.470 8.375 8.420 15,052 -0.10(-1.17%)
Nov 19, 2003 8.410 8.520 8.410 8.520 83,493 +0.17(+2.09%)
Nov 18, 2003 8.370 8.370 8.311 8.346 29,503 +0.03(+0.36%)
Nov 17, 2003 8.246 8.321 8.246 8.316 26,493 +0.02(+0.30%)
Nov 14, 2003 8.326 8.326 8.201 8.291 21,274 -0.02(-0.30%)
Nov 13, 2003 8.251 8.316 8.221 8.316 19,468 +0.02(+0.30%)
Nov 12, 2003 8.331 8.331 8.286 8.291 18,063 +0.02(+0.30%)
Nov 11, 2003 8.226 8.261 8.226 8.266 5,820 -0.00(-0.06%)
Nov 10, 2003 8.221 8.221 8.221 8.271 9,433 +0.04(+0.48%)
Nov 07, 2003 8.271 8.271 8.271 8.231 30,306 -0.04(-0.48%)
Nov 06, 2003 8.286 8.286 8.221 8.271 15,253 +0.00(+0.00%)
Nov 05, 2003 8.251 8.271 8.261 8.271 6,021 +0.01(+0.12%)
Nov 04, 2003 8.251 8.271 8.251 8.261 14,250 -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.