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

Umh Properties (NY: UMH )

15.03 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2003 7.502 7.576 7.502 7.576 4,614 +0.07(+1.00%)
Aug 28, 2003 7.621 7.621 7.477 7.502 54,970 -0.12(-1.57%)
Aug 27, 2003 7.576 7.621 7.552 7.621 11,234 +0.01(+0.20%)
Aug 26, 2003 7.621 7.621 7.552 7.606 4,213 -0.00(-0.07%)
Aug 25, 2003 7.477 7.636 7.477 7.611 5,216 +0.13(+1.80%)
Aug 22, 2003 7.636 7.641 7.377 7.477 13,441 -0.16(-2.09%)
Aug 21, 2003 7.601 7.641 7.586 7.636 11,836 +0.06(+0.79%)
Aug 20, 2003 7.611 7.611 7.552 7.576 9,228 -0.06(-0.85%)
Aug 19, 2003 7.641 7.641 7.571 7.641 7,021 -0.00(-0.07%)
Aug 18, 2003 7.671 7.671 7.477 7.646 11,636 -0.02(-0.26%)
Aug 15, 2003 7.666 7.666 7.666 7.666 5,818 -0.00(-0.07%)
Aug 14, 2003 7.676 7.696 7.537 7.671 13,040 +0.06(+0.85%)
Aug 13, 2003 7.611 7.671 7.601 7.606 8,827 -0.07(-0.91%)
Aug 12, 2003 7.591 7.676 7.591 7.676 10,231 +0.08(+1.05%)
Aug 11, 2003 7.581 7.596 7.581 7.596 2,407 +0.04(+0.53%)
Aug 08, 2003 7.626 7.626 7.552 7.557 9,429 +0.00(+0.07%)
Aug 07, 2003 7.342 7.552 7.332 7.552 17,454 +0.18(+2.43%)
Aug 06, 2003 7.098 7.382 7.048 7.372 12,839 +0.22(+3.14%)
Aug 05, 2003 7.252 7.252 7.128 7.148 23,673 -0.15(-2.12%)
Aug 04, 2003 7.417 7.417 7.257 7.302 9,429 -0.13(-1.74%)
Aug 01, 2003 7.527 7.527 7.228 7.432 21,265 -0.13(-1.78%)
Jul 31, 2003 7.711 7.716 7.552 7.566 10,231 -0.10(-1.36%)
Jul 30, 2003 7.751 7.776 7.661 7.671 8,024 -0.03(-0.39%)
Jul 29, 2003 7.696 7.716 7.626 7.701 13,040 +0.05(+0.72%)
Jul 28, 2003 7.596 7.646 7.502 7.646 15,247 +0.08(+1.05%)
Jul 25, 2003 7.527 7.601 7.457 7.566 5,617 +0.11(+1.47%)
Jul 24, 2003 7.547 7.547 7.452 7.457 18,858 -0.07(-0.93%)
Jul 23, 2003 7.537 7.547 7.407 7.527 20,864 -0.02(-0.26%)
Jul 22, 2003 7.706 7.706 7.547 7.547 10,231 -0.11(-1.43%)
Jul 21, 2003 7.876 7.876 7.482 7.656 25,478 -0.19(-2.48%)
Jul 18, 2003 7.801 7.856 7.791 7.851 7,021 +0.12(+1.61%)
Jul 17, 2003 7.900 7.900 7.716 7.726 11,034 -0.18(-2.33%)
Jul 16, 2003 7.915 7.915 7.866 7.910 3,811 -0.04(-0.50%)
Jul 15, 2003 7.895 7.965 7.831 7.950 13,040 +0.00(+0.00%)
Jul 14, 2003 7.900 7.975 7.900 7.950 9,629 +0.10(+1.27%)
Jul 11, 2003 7.905 8.000 7.791 7.851 12,839 -0.07(-0.94%)
Jul 10, 2003 8.125 8.125 7.925 7.925 27,284 -0.20(-2.45%)
Jul 09, 2003 7.701 8.224 7.666 8.125 43,133 +0.42(+5.50%)
Jul 08, 2003 7.701 7.726 7.646 7.701 31,296 +0.00(+0.00%)
Jul 07, 2003 7.706 7.726 7.581 7.701 16,250 -0.00(-0.06%)
Jul 03, 2003 7.925 7.925 7.691 7.706 18,457 -0.23(-2.89%)
Jul 02, 2003 7.636 7.940 7.621 7.935 32,099 +0.30(+3.92%)
Jul 01, 2003 7.586 7.751 7.557 7.636 44,537 +0.08(+1.06%)
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%)
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.