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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.086 8.136 7.651 7.661 232,897 -0.38(-4.77%)
Jun 27, 2003 8.238 8.263 7.960 8.046 38,387 -0.24(-2.93%)
Jun 26, 2003 8.470 8.475 8.288 8.288 17,808 -0.20(-2.38%)
Jun 25, 2003 8.288 8.516 8.263 8.490 24,734 +0.18(+2.13%)
Jun 24, 2003 8.313 8.339 8.253 8.313 17,610 -0.02(-0.18%)
Jun 23, 2003 8.238 8.334 8.187 8.329 36,013 -0.01(-0.06%)
Jun 20, 2003 8.329 8.374 8.197 8.334 19,391 +0.00(+0.00%)
Jun 19, 2003 8.313 8.490 8.298 8.334 16,819 -0.01(-0.12%)
Jun 18, 2003 8.440 8.440 8.238 8.344 52,634 -0.14(-1.61%)
Jun 17, 2003 8.339 8.485 8.162 8.480 31,066 +0.20(+2.44%)
Jun 16, 2003 7.965 8.278 7.965 8.278 36,804 +0.19(+2.31%)
Jun 13, 2003 8.131 8.212 8.061 8.091 51,842 -0.04(-0.50%)
Jun 12, 2003 8.035 8.131 8.035 8.131 9,300 +0.05(+0.63%)
Jun 11, 2003 8.111 8.111 7.990 8.081 13,455 +0.01(+0.06%)
Jun 10, 2003 8.131 8.131 8.010 8.076 23,744 -0.06(-0.68%)
Jun 09, 2003 8.162 8.167 8.106 8.131 10,487 -0.05(-0.62%)
Jun 06, 2003 8.086 8.182 7.985 8.182 21,172 +0.10(+1.25%)
Jun 05, 2003 8.086 8.086 8.015 8.081 8,310 -0.06(-0.68%)
Jun 04, 2003 8.157 8.157 8.111 8.136 13,257 -0.02(-0.25%)
Jun 03, 2003 8.177 8.207 8.157 8.157 11,080 -0.05(-0.55%)
Jun 02, 2003 8.086 8.207 8.005 8.202 20,578 +0.19(+2.40%)
May 30, 2003 7.581 8.010 7.581 8.010 34,430 +0.38(+4.97%)
May 29, 2003 7.833 7.833 7.459 7.631 17,412 -0.23(-2.89%)
May 28, 2003 7.833 7.879 7.631 7.859 28,295 +0.08(+0.97%)
May 27, 2003 7.530 7.783 7.530 7.783 17,215 +0.13(+1.65%)
May 23, 2003 7.682 7.692 7.656 7.656 19,193 -0.01(-0.13%)
May 22, 2003 7.757 7.757 7.656 7.667 37,793 -0.02(-0.20%)
May 21, 2003 7.778 7.833 7.682 7.682 31,461 -0.03(-0.33%)
May 20, 2003 7.757 7.853 7.626 7.707 51,645 -0.05(-0.65%)
May 19, 2003 7.732 7.757 7.707 7.757 8,310 +0.01(+0.07%)
May 16, 2003 7.712 7.752 7.712 7.752 2,770 +0.02(+0.20%)
May 15, 2003 7.803 7.803 7.682 7.737 68,662 -0.02(-0.20%)
May 14, 2003 7.732 7.752 7.697 7.752 26,119 +0.05(+0.66%)
May 13, 2003 7.434 7.702 7.434 7.702 9,300 +0.17(+2.28%)
May 12, 2003 7.454 7.530 7.399 7.530 10,685 +0.08(+1.02%)
May 09, 2003 7.378 7.454 7.378 7.454 14,049 +0.05(+0.61%)
May 08, 2003 7.449 7.449 7.328 7.409 17,017 -0.04(-0.54%)
May 07, 2003 7.530 7.535 7.409 7.449 15,434 -0.08(-1.07%)
May 06, 2003 7.277 7.530 7.277 7.530 34,627 +0.25(+3.47%)
May 05, 2003 7.227 7.277 7.227 7.277 8,310 +0.05(+0.70%)
May 02, 2003 7.176 7.303 7.176 7.227 14,840 +0.09(+1.27%)
May 01, 2003 7.141 7.202 7.136 7.136 15,236 -0.01(-0.07%)
Apr 30, 2003 7.136 7.151 7.131 7.141 22,557 +0.02(+0.21%)
Apr 29, 2003 7.131 7.146 7.126 7.126 5,738 -0.02(-0.28%)
Apr 28, 2003 7.146 7.151 7.141 7.146 14,246 +0.02(+0.21%)
Apr 25, 2003 7.146 7.146 7.126 7.131 10,289 -0.01(-0.14%)
Apr 24, 2003 7.146 7.151 7.116 7.141 10,883 -0.01(-0.07%)
Apr 23, 2003 7.141 7.151 7.100 7.146 18,995 +0.05(+0.64%)
Apr 22, 2003 7.116 7.136 6.994 7.100 20,776 -0.05(-0.64%)
Apr 21, 2003 7.131 7.146 7.075 7.146 30,274 +0.00(+0.00%)
Apr 17, 2003 7.151 7.151 7.146 7.146 4,551 -0.01(-0.07%)
Apr 16, 2003 7.151 7.151 7.146 7.151 4,748 +0.01(+0.14%)
Apr 15, 2003 7.146 7.151 7.100 7.141 19,391 -0.01(-0.07%)
Apr 14, 2003 7.151 7.151 7.075 7.146 10,091 -0.01(-0.07%)
Apr 11, 2003 7.151 7.151 7.151 7.151 3,165 +0.01(+0.07%)
Apr 10, 2003 7.100 7.151 7.100 7.146 13,257 -0.01(-0.07%)
Apr 09, 2003 7.151 7.151 7.151 7.151 1,978 +0.00(+0.00%)
Apr 08, 2003 7.100 7.156 7.100 7.151 7,123 +0.00(+0.00%)
Apr 07, 2003 7.156 7.161 7.075 7.151 12,663 +0.01(+0.07%)
Apr 04, 2003 7.161 7.161 7.100 7.146 5,342 -0.02(-0.21%)
Apr 03, 2003 7.156 7.161 7.136 7.161 22,359 +0.01(+0.07%)
Apr 02, 2003 7.161 7.161 7.004 7.156 16,819 +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.