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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2004 7.210 7.225 6.975 7.185 31,510 +0.00(+0.07%)
Apr 29, 2004 7.264 7.294 7.180 7.180 29,905 -0.08(-1.17%)
Apr 28, 2004 7.274 7.289 7.225 7.264 20,873 -0.06(-0.82%)
Apr 27, 2004 7.324 7.349 7.230 7.324 18,866 +0.00(+0.07%)
Apr 26, 2004 7.274 7.374 7.274 7.319 11,841 +0.04(+0.62%)
Apr 23, 2004 7.254 7.374 7.249 7.274 21,274 -0.05(-0.75%)
Apr 22, 2004 7.324 7.379 7.324 7.329 13,848 -0.04(-0.61%)
Apr 21, 2004 7.329 7.424 7.329 7.374 16,658 +0.02(+0.34%)
Apr 20, 2004 7.374 7.424 7.349 7.349 15,855 -0.04(-0.61%)
Apr 19, 2004 7.409 7.474 7.354 7.394 6,823 +0.01(+0.14%)
Apr 16, 2004 7.279 7.449 7.279 7.384 32,514 +0.00(+0.07%)
Apr 15, 2004 7.374 7.429 7.329 7.379 11,239 -0.04(-0.60%)
Apr 14, 2004 7.414 7.469 7.359 7.424 19,066 +0.01(+0.13%)
Apr 13, 2004 7.698 7.698 7.374 7.414 32,313 -0.19(-2.55%)
Apr 12, 2004 7.803 7.912 7.603 7.608 53,989 -0.30(-3.84%)
Apr 08, 2004 7.872 7.932 7.847 7.912 30,105 +0.04(+0.57%)
Apr 07, 2004 7.748 7.867 7.723 7.867 33,517 +0.07(+0.89%)
Apr 06, 2004 7.847 7.927 7.798 7.798 21,876 -0.07(-0.89%)
Apr 05, 2004 7.972 7.992 7.832 7.867 19,669 -0.15(-1.93%)
Apr 02, 2004 8.012 8.062 7.972 8.022 22,478 +0.01(+0.12%)
Apr 01, 2004 8.027 8.032 7.972 8.012 18,866 -0.01(-0.19%)
Mar 31, 2004 7.877 8.086 7.867 8.027 29,302 +0.17(+2.22%)
Mar 30, 2004 7.862 7.882 7.827 7.852 27,496 +0.01(+0.19%)
Mar 29, 2004 7.872 7.897 7.803 7.837 20,672 +0.04(+0.51%)
Mar 26, 2004 7.892 7.897 7.748 7.798 31,309 -0.06(-0.82%)
Mar 25, 2004 7.922 7.922 7.723 7.862 86,905 -0.02(-0.32%)
Mar 24, 2004 7.917 7.972 7.837 7.887 10,436 +0.00(+0.00%)
Mar 23, 2004 7.857 7.897 7.758 7.887 12,644 +0.06(+0.83%)
Mar 22, 2004 7.847 7.947 7.817 7.822 29,102 -0.00(-0.06%)
Mar 19, 2004 7.912 7.942 7.793 7.827 17,260 -0.08(-1.07%)
Mar 18, 2004 7.897 7.912 7.847 7.912 10,637 +0.01(+0.19%)
Mar 17, 2004 7.842 7.902 7.832 7.897 26,292 +0.05(+0.70%)
Mar 16, 2004 7.842 7.842 7.698 7.842 21,475 +0.06(+0.77%)
Mar 15, 2004 7.917 7.917 7.663 7.783 41,947 -0.09(-1.20%)
Mar 12, 2004 7.798 7.917 7.798 7.877 34,320 +0.08(+1.02%)
Mar 11, 2004 7.778 7.882 7.778 7.798 24,486 +0.02(+0.26%)
Mar 10, 2004 7.962 7.962 7.773 7.778 21,475 -0.17(-2.19%)
Mar 09, 2004 7.897 7.967 7.897 7.952 11,640 +0.00(+0.06%)
Mar 08, 2004 7.803 7.967 7.798 7.947 29,102 +0.15(+1.98%)
Mar 05, 2004 8.101 8.156 7.793 7.793 35,725 -0.31(-3.87%)
Mar 04, 2004 8.236 8.246 8.101 8.106 35,123 -0.14(-1.69%)
Mar 03, 2004 8.306 8.306 8.241 8.246 24,686 -0.06(-0.72%)
Mar 02, 2004 8.410 8.410 8.306 8.306 19,669 -0.07(-0.83%)
Mar 01, 2004 8.420 8.435 8.346 8.375 18,665 -0.01(-0.12%)
Feb 27, 2004 8.385 8.385 8.380 8.385 25,288 -0.03(-0.36%)
Feb 26, 2004 8.430 8.430 8.415 8.415 2,207 -0.01(-0.18%)
Feb 25, 2004 8.470 8.470 8.370 8.430 5,017 +0.01(+0.18%)
Feb 24, 2004 8.475 8.475 8.346 8.415 12,644 -0.03(-0.35%)
Feb 23, 2004 8.450 8.470 8.395 8.445 26,693 -0.00(-0.06%)
Feb 20, 2004 8.425 8.455 8.425 8.450 12,243 +0.02(+0.30%)
Feb 19, 2004 8.450 8.450 8.420 8.425 16,257 -0.02(-0.29%)
Feb 18, 2004 8.395 8.450 8.370 8.450 15,052 +0.05(+0.65%)
Feb 17, 2004 8.351 8.420 8.351 8.395 17,862 +0.02(+0.24%)
Feb 13, 2004 8.385 8.410 8.311 8.375 20,070 -0.06(-0.71%)
Feb 12, 2004 8.465 8.465 8.311 8.435 13,045 -0.15(-1.74%)
Feb 11, 2004 8.570 8.595 8.520 8.585 18,063 -0.01(-0.12%)
Feb 10, 2004 8.570 8.595 8.430 8.595 17,059 +0.07(+0.88%)
Feb 09, 2004 8.430 8.520 8.425 8.520 13,647 +0.09(+1.12%)
Feb 06, 2004 8.375 8.465 8.346 8.425 15,052 +0.03(+0.36%)
Feb 05, 2004 8.490 8.495 8.341 8.395 12,042 -0.10(-1.17%)
Feb 04, 2004 8.500 8.570 8.490 8.495 16,859 -0.05(-0.64%)
Feb 03, 2004 8.570 8.590 8.540 8.550 15,052 -0.04(-0.52%)
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.