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, 2004 7.313 7.328 7.075 7.287 31,066 +0.01(+0.07%)
Apr 29, 2004 7.368 7.399 7.282 7.282 29,483 -0.09(-1.17%)
Apr 28, 2004 7.378 7.394 7.328 7.368 20,578 -0.06(-0.82%)
Apr 27, 2004 7.429 7.454 7.333 7.429 18,600 +0.01(+0.07%)
Apr 26, 2004 7.378 7.480 7.378 7.424 11,674 +0.05(+0.62%)
Apr 23, 2004 7.358 7.480 7.353 7.378 20,974 -0.06(-0.75%)
Apr 22, 2004 7.429 7.485 7.429 7.434 13,653 -0.05(-0.61%)
Apr 21, 2004 7.434 7.530 7.434 7.480 16,423 +0.03(+0.34%)
Apr 20, 2004 7.480 7.530 7.454 7.454 15,632 -0.05(-0.61%)
Apr 19, 2004 7.515 7.581 7.459 7.500 6,727 +0.01(+0.13%)
Apr 16, 2004 7.383 7.555 7.383 7.490 32,055 +0.01(+0.07%)
Apr 15, 2004 7.480 7.535 7.434 7.485 11,080 -0.05(-0.60%)
Apr 14, 2004 7.520 7.576 7.464 7.530 18,798 +0.01(+0.13%)
Apr 13, 2004 7.808 7.808 7.480 7.520 31,857 -0.20(-2.55%)
Apr 12, 2004 7.914 8.025 7.712 7.717 53,228 -0.31(-3.84%)
Apr 08, 2004 7.985 8.046 7.960 8.025 29,681 +0.05(+0.57%)
Apr 07, 2004 7.859 7.980 7.833 7.980 33,044 +0.07(+0.89%)
Apr 06, 2004 7.960 8.040 7.909 7.909 21,568 -0.07(-0.89%)
Apr 05, 2004 8.086 8.106 7.944 7.980 19,391 -0.16(-1.93%)
Apr 02, 2004 8.126 8.177 8.086 8.136 22,161 +0.01(+0.12%)
Apr 01, 2004 8.142 8.147 8.086 8.126 18,600 -0.02(-0.19%)
Mar 31, 2004 7.990 8.202 7.980 8.142 28,889 +0.18(+2.22%)
Mar 30, 2004 7.975 7.995 7.939 7.965 27,108 +0.02(+0.19%)
Mar 29, 2004 7.985 8.010 7.914 7.950 20,380 +0.04(+0.51%)
Mar 26, 2004 8.005 8.010 7.859 7.909 30,868 -0.07(-0.82%)
Mar 25, 2004 8.035 8.035 7.833 7.975 85,679 -0.03(-0.32%)
Mar 24, 2004 8.030 8.086 7.950 8.000 10,289 +0.00(+0.00%)
Mar 23, 2004 7.970 8.010 7.869 8.000 12,466 +0.07(+0.83%)
Mar 22, 2004 7.960 8.061 7.929 7.934 28,691 -0.01(-0.06%)
Mar 19, 2004 8.025 8.056 7.904 7.939 17,017 -0.09(-1.07%)
Mar 18, 2004 8.010 8.025 7.960 8.025 10,487 +0.02(+0.19%)
Mar 17, 2004 7.955 8.015 7.944 8.010 25,921 +0.06(+0.70%)
Mar 16, 2004 7.955 7.955 7.808 7.955 21,172 +0.06(+0.77%)
Mar 15, 2004 8.030 8.030 7.773 7.894 41,355 -0.10(-1.20%)
Mar 12, 2004 7.909 8.030 7.909 7.990 33,836 +0.08(+1.02%)
Mar 11, 2004 7.889 7.995 7.889 7.909 24,140 +0.02(+0.26%)
Mar 10, 2004 8.076 8.076 7.884 7.889 21,172 -0.18(-2.19%)
Mar 09, 2004 8.010 8.081 8.010 8.066 11,476 +0.01(+0.06%)
Mar 08, 2004 7.914 8.081 7.909 8.061 28,691 +0.16(+1.98%)
Mar 05, 2004 8.217 8.273 7.904 7.904 35,221 -0.32(-3.87%)
Mar 04, 2004 8.354 8.364 8.217 8.222 34,627 -0.14(-1.69%)
Mar 03, 2004 8.425 8.425 8.359 8.364 24,338 -0.06(-0.72%)
Mar 02, 2004 8.531 8.531 8.425 8.425 19,391 -0.07(-0.83%)
Mar 01, 2004 8.541 8.556 8.465 8.495 18,402 -0.01(-0.12%)
Feb 27, 2004 8.505 8.505 8.500 8.505 24,932 -0.03(-0.36%)
Feb 26, 2004 8.551 8.551 8.536 8.536 2,176 -0.02(-0.18%)
Feb 25, 2004 8.591 8.591 8.490 8.551 4,946 +0.02(+0.18%)
Feb 24, 2004 8.596 8.596 8.465 8.536 12,466 -0.03(-0.35%)
Feb 23, 2004 8.571 8.591 8.516 8.566 26,317 -0.01(-0.06%)
Feb 20, 2004 8.546 8.576 8.546 8.571 12,070 +0.03(+0.30%)
Feb 19, 2004 8.571 8.571 8.541 8.546 16,027 -0.03(-0.29%)
Feb 18, 2004 8.516 8.571 8.490 8.571 14,840 +0.06(+0.65%)
Feb 17, 2004 8.470 8.541 8.470 8.516 17,610 +0.02(+0.24%)
Feb 13, 2004 8.505 8.531 8.430 8.495 19,787 -0.06(-0.71%)
Feb 12, 2004 8.586 8.586 8.430 8.556 12,861 -0.15(-1.74%)
Feb 11, 2004 8.692 8.718 8.642 8.708 17,808 -0.01(-0.12%)
Feb 10, 2004 8.692 8.718 8.551 8.718 16,819 +0.08(+0.88%)
Feb 09, 2004 8.551 8.642 8.546 8.642 13,455 +0.10(+1.12%)
Feb 06, 2004 8.495 8.586 8.465 8.546 14,840 +0.03(+0.36%)
Feb 05, 2004 8.612 8.617 8.460 8.516 11,872 -0.10(-1.17%)
Feb 04, 2004 8.622 8.692 8.612 8.617 16,621 -0.06(-0.64%)
Feb 03, 2004 8.692 8.713 8.662 8.672 14,840 -0.05(-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.