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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2004 7.862 7.902 7.778 7.842 8,028 -0.02(-0.32%)
Dec 30, 2004 7.837 7.872 7.773 7.867 9,232 +0.09(+1.15%)
Dec 29, 2004 7.847 7.922 7.773 7.778 17,862 -0.09(-1.20%)
Dec 28, 2004 7.967 7.972 7.738 7.872 63,422 -0.05(-0.63%)
Dec 27, 2004 7.822 7.927 7.758 7.922 35,324 +0.07(+0.95%)
Dec 23, 2004 7.837 7.887 7.733 7.847 35,524 +0.01(+0.13%)
Dec 22, 2004 7.703 7.842 7.703 7.837 14,049 +0.09(+1.22%)
Dec 21, 2004 7.673 7.788 7.668 7.743 29,302 +0.08(+1.11%)
Dec 20, 2004 7.568 7.688 7.568 7.658 41,947 +0.09(+1.19%)
Dec 17, 2004 7.454 7.568 7.454 7.568 29,302 +0.12(+1.67%)
Dec 16, 2004 7.449 7.449 7.349 7.444 29,704 -0.01(-0.20%)
Dec 15, 2004 7.399 7.464 7.349 7.459 63,824 +0.07(+0.94%)
Dec 14, 2004 7.394 7.394 7.329 7.389 10,235 +0.00(+0.00%)
Dec 13, 2004 7.399 7.399 7.264 7.389 52,183 -0.04(-0.60%)
Dec 10, 2004 7.349 7.434 7.324 7.434 27,496 +0.02(+0.27%)
Dec 09, 2004 7.414 7.414 7.374 7.414 10,637 +0.00(+0.07%)
Dec 08, 2004 7.394 7.434 7.389 7.409 4,816 +0.01(+0.20%)
Dec 07, 2004 7.399 7.434 7.369 7.394 19,267 -0.00(-0.07%)
Dec 06, 2004 7.225 7.399 7.195 7.399 38,936 +0.09(+1.30%)
Dec 03, 2004 7.394 7.394 7.284 7.304 15,052 -0.08(-1.15%)
Dec 02, 2004 7.399 7.399 7.319 7.389 14,852 -0.01(-0.13%)
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.