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

Umh Properties (NY: UMH )

15.02 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 7.357 7.422 7.322 7.422 14,645 +0.02(+0.27%)
Nov 29, 2004 7.407 7.422 7.352 7.402 39,321 -0.00(-0.07%)
Nov 26, 2004 7.377 7.427 7.377 7.407 9,027 +0.03(+0.41%)
Nov 24, 2004 7.352 7.382 7.252 7.377 42,732 +0.02(+0.34%)
Nov 23, 2004 7.223 7.352 7.178 7.352 36,713 +0.17(+2.43%)
Nov 22, 2004 7.178 7.228 7.143 7.178 38,118 -0.00(-0.07%)
Nov 19, 2004 7.103 7.183 7.093 7.183 21,466 +0.05(+0.77%)
Nov 18, 2004 7.302 7.307 7.128 7.128 47,747 -0.14(-1.99%)
Nov 17, 2004 7.337 7.337 7.262 7.272 23,873 -0.05(-0.75%)
Nov 16, 2004 7.377 7.402 7.218 7.327 49,553 -0.03(-0.47%)
Nov 15, 2004 7.407 7.422 7.243 7.362 44,537 -0.09(-1.20%)
Nov 12, 2004 7.262 7.452 7.208 7.452 33,904 +0.18(+2.54%)
Nov 11, 2004 7.178 7.267 7.153 7.267 28,287 +0.09(+1.32%)
Nov 10, 2004 7.238 7.243 7.068 7.173 53,565 -0.19(-2.57%)
Nov 09, 2004 7.277 7.362 7.228 7.362 41,929 +0.03(+0.48%)
Nov 08, 2004 7.372 7.417 7.252 7.327 23,873 +0.00(+0.07%)
Nov 05, 2004 7.267 7.457 7.228 7.322 47,948 +0.08(+1.17%)
Nov 04, 2004 7.262 7.262 7.188 7.238 26,481 -0.03(-0.48%)
Nov 03, 2004 7.203 7.272 7.193 7.272 21,667 +0.06(+0.90%)
Nov 02, 2004 7.178 7.208 7.128 7.208 19,059 +0.02(+0.28%)
Nov 01, 2004 7.178 7.188 7.143 7.188 29,290 +0.07(+0.98%)
Oct 29, 2004 7.178 7.203 7.118 7.118 21,065 -0.06(-0.83%)
Oct 28, 2004 7.238 7.238 7.153 7.178 29,491 -0.01(-0.14%)
Oct 27, 2004 7.267 7.277 7.148 7.188 106,931 -0.09(-1.23%)
Oct 26, 2004 7.178 7.277 7.103 7.277 41,327 +0.05(+0.76%)
Oct 25, 2004 7.228 7.228 7.113 7.223 35,509 +0.00(+0.07%)
Oct 22, 2004 7.223 7.228 7.143 7.218 38,318 +0.03(+0.49%)
Oct 21, 2004 7.188 7.203 7.103 7.183 15,046 -0.00(-0.07%)
Oct 20, 2004 7.213 7.213 7.003 7.188 18,858 +0.01(+0.14%)
Oct 19, 2004 7.053 7.203 7.053 7.178 36,312 +0.05(+0.70%)
Oct 18, 2004 7.143 7.198 7.028 7.128 38,719 -0.06(-0.90%)
Oct 15, 2004 7.148 7.198 7.083 7.193 35,309 +0.01(+0.21%)
Oct 14, 2004 7.103 7.188 7.048 7.178 41,528 +0.08(+1.12%)
Oct 13, 2004 7.148 7.188 7.058 7.098 35,710 -0.10(-1.39%)
Oct 12, 2004 7.203 7.208 7.028 7.198 36,111 -0.00(-0.07%)
Oct 11, 2004 7.203 7.228 7.128 7.203 17,454 +0.03(+0.49%)
Oct 08, 2004 7.168 7.223 7.148 7.168 24,676 +0.05(+0.70%)
Oct 07, 2004 7.223 7.223 7.083 7.118 22,068 -0.10(-1.38%)
Oct 06, 2004 7.163 7.218 7.103 7.218 20,864 +0.13(+1.83%)
Oct 05, 2004 7.203 7.203 7.083 7.088 60,386 -0.13(-1.86%)
Oct 04, 2004 7.143 7.223 7.098 7.223 23,873 +0.12(+1.68%)
Oct 01, 2004 7.163 7.163 7.068 7.103 16,651 -0.04(-0.63%)
Sep 30, 2004 7.073 7.148 7.073 7.148 20,463 +0.02(+0.28%)
Sep 29, 2004 7.098 7.168 7.033 7.128 118,567 +0.03(+0.49%)
Sep 28, 2004 7.213 7.223 7.093 7.093 35,309 -0.12(-1.66%)
Sep 27, 2004 7.208 7.218 7.193 7.213 8,225 +0.00(+0.07%)
Sep 24, 2004 7.208 7.228 7.158 7.208 23,071 +0.05(+0.77%)
Sep 23, 2004 7.208 7.213 7.153 7.153 4,614 +0.00(+0.07%)
Sep 22, 2004 7.208 7.228 7.148 7.148 9,429 +0.00(+0.00%)
Sep 21, 2004 7.208 7.218 7.148 7.148 17,654 -0.04(-0.62%)
Sep 20, 2004 7.163 7.218 7.143 7.193 13,642 -0.02(-0.28%)
Sep 17, 2004 7.193 7.228 7.178 7.213 6,419 +0.02(+0.28%)
Sep 16, 2004 7.203 7.223 7.173 7.193 9,027 +0.03(+0.49%)
Sep 15, 2004 6.973 7.213 6.973 7.158 14,645 -0.02(-0.28%)
Sep 14, 2004 7.218 7.247 7.108 7.178 24,877 -0.04(-0.62%)
Sep 13, 2004 7.228 7.277 7.218 7.223 11,435 -0.00(-0.07%)
Sep 10, 2004 7.228 7.228 7.063 7.228 5,216 -0.05(-0.68%)
Sep 09, 2004 7.228 7.277 7.223 7.277 45,139 -0.02(-0.34%)
Sep 08, 2004 7.178 7.302 7.178 7.302 13,441 +0.08(+1.10%)
Sep 07, 2004 7.138 7.223 7.138 7.223 6,419 +0.01(+0.14%)
Sep 03, 2004 7.228 7.228 7.178 7.213 7,422 -0.01(-0.21%)
Sep 02, 2004 7.158 7.228 7.128 7.228 27,083 +0.06(+0.90%)
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.