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 (%)
Aug 29, 2003 7.603 7.678 7.603 7.678 4,552 +0.08(+1.00%)
Aug 28, 2003 7.724 7.724 7.577 7.603 54,240 -0.12(-1.57%)
Aug 27, 2003 7.678 7.724 7.653 7.724 11,085 +0.02(+0.20%)
Aug 26, 2003 7.724 7.724 7.653 7.709 4,157 -0.01(-0.07%)
Aug 25, 2003 7.577 7.739 7.577 7.714 5,146 +0.14(+1.80%)
Aug 22, 2003 7.739 7.744 7.476 7.577 13,263 -0.16(-2.09%)
Aug 21, 2003 7.704 7.744 7.689 7.739 11,679 +0.06(+0.79%)
Aug 20, 2003 7.714 7.714 7.653 7.678 9,105 -0.07(-0.85%)
Aug 19, 2003 7.744 7.744 7.673 7.744 6,928 -0.01(-0.07%)
Aug 18, 2003 7.774 7.774 7.577 7.749 11,481 -0.02(-0.26%)
Aug 15, 2003 7.769 7.769 7.769 7.769 5,740 -0.01(-0.07%)
Aug 14, 2003 7.779 7.800 7.638 7.774 12,867 +0.07(+0.85%)
Aug 13, 2003 7.714 7.774 7.704 7.709 8,710 -0.07(-0.91%)
Aug 12, 2003 7.694 7.779 7.694 7.779 10,095 +0.08(+1.05%)
Aug 11, 2003 7.684 7.699 7.684 7.699 2,375 +0.04(+0.53%)
Aug 08, 2003 7.729 7.729 7.653 7.658 9,303 +0.01(+0.07%)
Aug 07, 2003 7.441 7.653 7.431 7.653 17,222 +0.18(+2.43%)
Aug 06, 2003 7.194 7.481 7.143 7.471 12,669 +0.23(+3.14%)
Aug 05, 2003 7.350 7.350 7.224 7.244 23,358 -0.16(-2.12%)
Aug 04, 2003 7.517 7.517 7.355 7.401 9,303 -0.13(-1.74%)
Aug 01, 2003 7.628 7.628 7.325 7.532 20,983 -0.14(-1.78%)
Jul 31, 2003 7.815 7.820 7.653 7.668 10,095 -0.11(-1.36%)
Jul 30, 2003 7.855 7.881 7.764 7.774 7,918 -0.03(-0.39%)
Jul 29, 2003 7.800 7.820 7.729 7.805 12,867 +0.06(+0.72%)
Jul 28, 2003 7.699 7.749 7.603 7.749 15,044 +0.08(+1.05%)
Jul 25, 2003 7.628 7.704 7.557 7.668 5,542 +0.11(+1.47%)
Jul 24, 2003 7.648 7.648 7.552 7.557 18,607 -0.07(-0.93%)
Jul 23, 2003 7.638 7.648 7.507 7.628 20,587 -0.02(-0.26%)
Jul 22, 2003 7.810 7.810 7.648 7.648 10,095 -0.11(-1.43%)
Jul 21, 2003 7.982 7.982 7.582 7.759 25,140 -0.20(-2.48%)
Jul 18, 2003 7.906 7.961 7.896 7.956 6,928 +0.13(+1.61%)
Jul 17, 2003 8.007 8.007 7.820 7.830 10,887 -0.19(-2.33%)
Jul 16, 2003 8.022 8.022 7.971 8.017 3,761 -0.04(-0.50%)
Jul 15, 2003 8.002 8.072 7.936 8.057 12,867 +0.00(+0.00%)
Jul 14, 2003 8.007 8.083 8.007 8.057 9,501 +0.10(+1.27%)
Jul 11, 2003 8.012 8.108 7.896 7.956 12,669 -0.08(-0.94%)
Jul 10, 2003 8.234 8.234 8.032 8.032 26,922 -0.20(-2.45%)
Jul 09, 2003 7.805 8.335 7.769 8.234 42,560 +0.43(+5.50%)
Jul 08, 2003 7.805 7.830 7.749 7.805 30,881 +0.00(+0.00%)
Jul 07, 2003 7.810 7.830 7.684 7.805 16,034 -0.01(-0.06%)
Jul 03, 2003 8.032 8.032 7.795 7.810 18,211 -0.23(-2.89%)
Jul 02, 2003 7.739 8.047 7.724 8.042 31,673 +0.30(+3.92%)
Jul 01, 2003 7.689 7.855 7.658 7.739 43,946 +0.08(+1.06%)
Jun 30, 2003 8.083 8.133 7.648 7.658 232,994 -0.38(-4.77%)
Jun 27, 2003 8.234 8.259 7.956 8.042 38,403 -0.24(-2.93%)
Jun 26, 2003 8.467 8.472 8.285 8.285 17,816 -0.20(-2.38%)
Jun 25, 2003 8.285 8.512 8.259 8.487 24,744 +0.18(+2.13%)
Jun 24, 2003 8.310 8.335 8.249 8.310 17,618 -0.02(-0.18%)
Jun 23, 2003 8.234 8.330 8.184 8.325 36,028 -0.01(-0.06%)
Jun 20, 2003 8.325 8.371 8.194 8.330 19,399 +0.00(+0.00%)
Jun 19, 2003 8.310 8.487 8.295 8.330 16,826 -0.01(-0.12%)
Jun 18, 2003 8.436 8.436 8.234 8.340 52,656 -0.14(-1.61%)
Jun 17, 2003 8.335 8.482 8.158 8.477 31,079 +0.20(+2.44%)
Jun 16, 2003 7.961 8.275 7.961 8.275 36,819 +0.19(+2.31%)
Jun 13, 2003 8.128 8.209 8.057 8.088 51,864 -0.04(-0.50%)
Jun 12, 2003 8.032 8.128 8.032 8.128 9,303 +0.05(+0.63%)
Jun 11, 2003 8.108 8.108 7.987 8.078 13,461 +0.01(+0.06%)
Jun 10, 2003 8.128 8.128 8.007 8.072 23,754 -0.06(-0.68%)
Jun 09, 2003 8.158 8.163 8.103 8.128 10,491 -0.05(-0.62%)
Jun 06, 2003 8.083 8.179 7.982 8.179 21,181 +0.10(+1.25%)
Jun 05, 2003 8.083 8.083 8.012 8.078 8,314 -0.06(-0.68%)
Jun 04, 2003 8.153 8.153 8.108 8.133 13,263 -0.02(-0.25%)
Jun 03, 2003 8.174 8.204 8.153 8.153 11,085 -0.05(-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.