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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 7.133 7.148 7.128 7.138 22,567 +0.02(+0.21%)
Apr 29, 2003 7.128 7.143 7.123 7.123 5,740 -0.02(-0.28%)
Apr 28, 2003 7.143 7.148 7.138 7.143 14,252 +0.02(+0.21%)
Apr 25, 2003 7.143 7.143 7.123 7.128 10,293 -0.01(-0.14%)
Apr 24, 2003 7.143 7.148 7.113 7.138 10,887 -0.01(-0.07%)
Apr 23, 2003 7.138 7.148 7.098 7.143 19,003 +0.05(+0.64%)
Apr 22, 2003 7.113 7.133 6.991 7.098 20,785 -0.05(-0.64%)
Apr 21, 2003 7.128 7.143 7.072 7.143 30,287 +0.00(+0.00%)
Apr 17, 2003 7.148 7.148 7.143 7.143 4,552 -0.01(-0.07%)
Apr 16, 2003 7.148 7.148 7.143 7.148 4,750 +0.01(+0.14%)
Apr 15, 2003 7.143 7.148 7.098 7.138 19,399 -0.01(-0.07%)
Apr 14, 2003 7.148 7.148 7.072 7.143 10,095 -0.01(-0.07%)
Apr 11, 2003 7.148 7.148 7.148 7.148 3,167 +0.01(+0.07%)
Apr 10, 2003 7.098 7.148 7.098 7.143 13,263 -0.01(-0.07%)
Apr 09, 2003 7.148 7.148 7.148 7.148 1,979 +0.00(+0.00%)
Apr 08, 2003 7.098 7.153 7.098 7.148 7,126 +0.00(+0.00%)
Apr 07, 2003 7.153 7.158 7.072 7.148 12,669 +0.01(+0.07%)
Apr 04, 2003 7.158 7.158 7.098 7.143 5,344 -0.02(-0.21%)
Apr 03, 2003 7.153 7.158 7.133 7.158 22,369 +0.01(+0.07%)
Apr 02, 2003 7.158 7.158 7.002 7.153 16,826 +0.00(+0.00%)
Apr 01, 2003 7.108 7.158 7.103 7.153 20,389 +0.08(+1.14%)
Mar 31, 2003 7.108 7.158 7.072 7.072 8,512 -0.08(-1.13%)
Mar 28, 2003 7.158 7.158 7.153 7.153 5,542 +0.02(+0.28%)
Mar 27, 2003 7.103 7.158 7.077 7.133 14,450 +0.05(+0.64%)
Mar 26, 2003 7.153 7.158 7.072 7.087 8,116 -0.07(-0.92%)
Mar 25, 2003 7.077 7.153 7.077 7.153 9,897 -0.01(-0.07%)
Mar 24, 2003 7.279 7.279 7.158 7.158 1,583,651 -0.12(-1.60%)
Mar 21, 2003 7.274 7.320 7.274 7.274 33,256 +0.03(+0.35%)
Mar 20, 2003 7.224 7.279 7.224 7.249 9,303 -0.03(-0.42%)
Mar 19, 2003 7.249 7.279 7.209 7.279 18,409 +0.07(+0.98%)
Mar 18, 2003 7.118 7.249 7.108 7.209 17,222 +0.09(+1.28%)
Mar 17, 2003 7.077 7.118 7.032 7.118 23,160 +0.04(+0.57%)
Mar 14, 2003 7.077 7.082 7.027 7.077 9,699 +0.00(+0.00%)
Mar 13, 2003 7.047 7.077 7.022 7.077 10,689 +0.05(+0.72%)
Mar 12, 2003 6.996 7.082 6.921 7.027 30,881 +0.03(+0.43%)
Mar 11, 2003 6.971 6.996 6.946 6.996 18,014 +0.03(+0.36%)
Mar 10, 2003 7.118 7.123 6.936 6.971 9,501 -0.11(-1.50%)
Mar 07, 2003 7.072 7.082 7.022 7.077 17,618 +0.01(+0.07%)
Mar 06, 2003 7.082 7.082 7.067 7.072 3,959 -0.01(-0.14%)
Mar 05, 2003 7.047 7.123 7.047 7.082 7,918 +0.01(+0.14%)
Mar 04, 2003 6.991 7.072 6.971 7.072 6,136 +0.08(+1.16%)
Mar 03, 2003 6.986 6.991 6.986 6.991 1,979 +0.07(+1.02%)
Feb 28, 2003 6.941 6.971 6.855 6.921 11,877 +0.03(+0.37%)
Feb 27, 2003 6.789 6.895 6.789 6.895 9,303 +0.15(+2.25%)
Feb 26, 2003 6.703 6.744 6.703 6.744 3,365 +0.05(+0.68%)
Feb 25, 2003 6.703 6.709 6.688 6.698 8,116 -0.03(-0.45%)
Feb 24, 2003 6.749 6.805 6.729 6.729 8,314 -0.02(-0.22%)
Feb 21, 2003 6.648 6.744 6.648 6.744 9,501 +0.10(+1.52%)
Feb 20, 2003 6.608 6.719 6.608 6.643 7,918 +0.07(+1.00%)
Feb 19, 2003 6.613 6.618 6.572 6.577 8,116 -0.04(-0.61%)
Feb 18, 2003 6.613 6.618 6.567 6.618 5,938 +0.00(+0.00%)
Feb 14, 2003 6.592 6.618 6.517 6.618 10,491 +0.05(+0.77%)
Feb 13, 2003 6.385 6.572 6.385 6.567 5,542 +0.07(+1.09%)
Feb 12, 2003 6.496 6.501 6.496 6.496 1,583 +0.00(+0.00%)
Feb 11, 2003 6.643 6.643 6.446 6.496 9,699 -0.10(-1.46%)
Feb 10, 2003 6.476 6.618 6.476 6.592 4,157 +0.08(+1.24%)
Feb 07, 2003 6.517 6.517 6.512 6.512 11,679 -0.04(-0.62%)
Feb 06, 2003 6.618 6.618 6.552 6.552 19,003 -0.09(-1.37%)
Feb 05, 2003 6.688 6.688 6.567 6.643 7,324 -0.05(-0.75%)
Feb 04, 2003 6.668 6.693 6.618 6.693 7,720 +0.04(+0.61%)
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.