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

Umh Properties (NY: UMH )

15.07 +0.04 (+0.27%)
Streaming Delayed Price Updated: 2:07 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 (%)
Jun 30, 2003 7.975 8.025 7.547 7.557 236,131 -0.38(-4.77%)
Jun 27, 2003 8.125 8.150 7.851 7.935 38,920 -0.24(-2.93%)
Jun 26, 2003 8.354 8.359 8.175 8.175 18,055 -0.20(-2.38%)
Jun 25, 2003 8.175 8.399 8.150 8.374 25,077 +0.17(+2.13%)
Jun 24, 2003 8.200 8.224 8.140 8.200 17,855 -0.01(-0.18%)
Jun 23, 2003 8.125 8.219 8.075 8.214 36,513 -0.00(-0.06%)
Jun 20, 2003 8.214 8.259 8.085 8.219 19,660 +0.00(+0.00%)
Jun 19, 2003 8.200 8.374 8.185 8.219 17,052 -0.01(-0.12%)
Jun 18, 2003 8.324 8.324 8.125 8.229 53,365 -0.13(-1.61%)
Jun 17, 2003 8.224 8.369 8.050 8.364 31,497 +0.20(+2.44%)
Jun 16, 2003 7.856 8.165 7.856 8.165 37,315 +0.18(+2.31%)
Jun 13, 2003 8.020 8.100 7.950 7.980 52,562 -0.04(-0.50%)
Jun 12, 2003 7.925 8.020 7.925 8.020 9,429 +0.05(+0.63%)
Jun 11, 2003 8.000 8.000 7.881 7.970 13,642 +0.00(+0.06%)
Jun 10, 2003 8.020 8.020 7.900 7.965 24,074 -0.05(-0.68%)
Jun 09, 2003 8.050 8.055 7.995 8.020 10,632 -0.05(-0.62%)
Jun 06, 2003 7.975 8.070 7.876 8.070 21,466 +0.10(+1.25%)
Jun 05, 2003 7.975 7.975 7.905 7.970 8,426 -0.05(-0.68%)
Jun 04, 2003 8.045 8.045 8.000 8.025 13,441 -0.02(-0.25%)
Jun 03, 2003 8.065 8.095 8.045 8.045 11,234 -0.04(-0.55%)
Jun 02, 2003 7.975 8.095 7.895 8.090 20,864 +0.19(+2.40%)
May 30, 2003 7.477 7.900 7.477 7.900 34,908 +0.37(+4.97%)
May 29, 2003 7.726 7.726 7.357 7.527 17,654 -0.22(-2.89%)
May 28, 2003 7.726 7.771 7.527 7.751 28,688 +0.07(+0.97%)
May 27, 2003 7.427 7.676 7.427 7.676 17,454 +0.12(+1.65%)
May 23, 2003 7.576 7.586 7.552 7.552 19,460 -0.01(-0.13%)
May 22, 2003 7.651 7.651 7.552 7.562 38,318 -0.01(-0.20%)
May 21, 2003 7.671 7.726 7.576 7.576 31,898 -0.02(-0.33%)
May 20, 2003 7.651 7.746 7.522 7.601 52,362 -0.05(-0.65%)
May 19, 2003 7.626 7.651 7.601 7.651 8,426 +0.00(+0.07%)
May 16, 2003 7.606 7.646 7.606 7.646 2,808 +0.01(+0.20%)
May 15, 2003 7.696 7.696 7.576 7.631 69,615 -0.01(-0.20%)
May 14, 2003 7.626 7.646 7.591 7.646 26,481 +0.05(+0.66%)
May 13, 2003 7.332 7.596 7.332 7.596 9,429 +0.17(+2.28%)
May 12, 2003 7.352 7.427 7.297 7.427 10,833 +0.07(+1.02%)
May 09, 2003 7.277 7.352 7.277 7.352 14,244 +0.04(+0.61%)
May 08, 2003 7.347 7.347 7.228 7.307 17,253 -0.04(-0.54%)
May 07, 2003 7.427 7.432 7.307 7.347 15,648 -0.08(-1.07%)
May 06, 2003 7.178 7.427 7.178 7.427 35,108 +0.25(+3.47%)
May 05, 2003 7.128 7.178 7.128 7.178 8,426 +0.05(+0.70%)
May 02, 2003 7.078 7.203 7.078 7.128 15,046 +0.09(+1.27%)
May 01, 2003 7.043 7.103 7.038 7.038 15,447 -0.00(-0.07%)
Apr 30, 2003 7.038 7.053 7.033 7.043 22,870 +0.01(+0.21%)
Apr 29, 2003 7.033 7.048 7.028 7.028 5,818 -0.02(-0.28%)
Apr 28, 2003 7.048 7.053 7.043 7.048 14,444 +0.01(+0.21%)
Apr 25, 2003 7.048 7.048 7.028 7.033 10,432 -0.01(-0.14%)
Apr 24, 2003 7.048 7.053 7.018 7.043 11,034 -0.00(-0.07%)
Apr 23, 2003 7.043 7.053 7.003 7.048 19,259 +0.04(+0.64%)
Apr 22, 2003 7.018 7.038 6.899 7.003 21,065 -0.04(-0.64%)
Apr 21, 2003 7.033 7.048 6.978 7.048 30,695 +0.00(+0.00%)
Apr 17, 2003 7.053 7.053 7.048 7.048 4,614 -0.00(-0.07%)
Apr 16, 2003 7.053 7.053 7.048 7.053 4,814 +0.01(+0.14%)
Apr 15, 2003 7.048 7.053 7.003 7.043 19,660 -0.00(-0.07%)
Apr 14, 2003 7.053 7.053 6.978 7.048 10,231 -0.00(-0.07%)
Apr 11, 2003 7.053 7.053 7.053 7.053 3,209 +0.00(+0.07%)
Apr 10, 2003 7.003 7.053 7.003 7.048 13,441 -0.00(-0.07%)
Apr 09, 2003 7.053 7.053 7.053 7.053 2,006 +0.00(+0.00%)
Apr 08, 2003 7.003 7.058 7.003 7.053 7,222 +0.00(+0.00%)
Apr 07, 2003 7.058 7.063 6.978 7.053 12,839 +0.00(+0.07%)
Apr 04, 2003 7.063 7.063 7.003 7.048 5,416 -0.01(-0.21%)
Apr 03, 2003 7.058 7.063 7.038 7.063 22,670 +0.00(+0.07%)
Apr 02, 2003 7.063 7.063 6.909 7.058 17,052 +0.00(+0.00%)
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.