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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2004 7.881 8.090 7.871 8.030 29,290 +0.17(+2.22%)
Mar 30, 2004 7.866 7.886 7.831 7.856 27,485 +0.01(+0.19%)
Mar 29, 2004 7.876 7.900 7.806 7.841 20,663 +0.04(+0.51%)
Mar 26, 2004 7.895 7.900 7.751 7.801 31,296 -0.06(-0.82%)
Mar 25, 2004 7.925 7.925 7.726 7.866 86,868 -0.02(-0.32%)
Mar 24, 2004 7.920 7.975 7.841 7.891 10,432 +0.00(+0.00%)
Mar 23, 2004 7.861 7.900 7.761 7.891 12,639 +0.06(+0.83%)
Mar 22, 2004 7.851 7.950 7.821 7.826 29,090 -0.00(-0.06%)
Mar 19, 2004 7.915 7.945 7.796 7.831 17,253 -0.08(-1.07%)
Mar 18, 2004 7.900 7.915 7.851 7.915 10,632 +0.01(+0.19%)
Mar 17, 2004 7.846 7.905 7.836 7.900 26,281 +0.05(+0.70%)
Mar 16, 2004 7.846 7.846 7.701 7.846 21,466 +0.06(+0.77%)
Mar 15, 2004 7.920 7.920 7.666 7.786 41,929 -0.09(-1.20%)
Mar 12, 2004 7.801 7.920 7.801 7.881 34,306 +0.08(+1.02%)
Mar 11, 2004 7.781 7.886 7.781 7.801 24,475 +0.02(+0.26%)
Mar 10, 2004 7.965 7.965 7.776 7.781 21,466 -0.17(-2.19%)
Mar 09, 2004 7.900 7.970 7.900 7.955 11,636 +0.00(+0.06%)
Mar 08, 2004 7.806 7.970 7.801 7.950 29,090 +0.15(+1.98%)
Mar 05, 2004 8.105 8.160 7.796 7.796 35,710 -0.31(-3.87%)
Mar 04, 2004 8.239 8.249 8.105 8.110 35,108 -0.14(-1.69%)
Mar 03, 2004 8.309 8.309 8.244 8.249 24,676 -0.06(-0.72%)
Mar 02, 2004 8.414 8.414 8.309 8.309 19,660 -0.07(-0.83%)
Mar 01, 2004 8.424 8.439 8.349 8.379 18,657 -0.01(-0.12%)
Feb 27, 2004 8.389 8.389 8.384 8.389 25,278 -0.03(-0.36%)
Feb 26, 2004 8.434 8.434 8.419 8.419 2,206 -0.01(-0.18%)
Feb 25, 2004 8.474 8.474 8.374 8.434 5,015 +0.01(+0.18%)
Feb 24, 2004 8.479 8.479 8.349 8.419 12,639 -0.03(-0.35%)
Feb 23, 2004 8.454 8.474 8.399 8.449 26,682 -0.00(-0.06%)
Feb 20, 2004 8.429 8.459 8.429 8.454 12,237 +0.02(+0.30%)
Feb 19, 2004 8.454 8.454 8.424 8.429 16,250 -0.02(-0.29%)
Feb 18, 2004 8.399 8.454 8.374 8.454 15,046 +0.05(+0.65%)
Feb 17, 2004 8.354 8.424 8.354 8.399 17,855 +0.02(+0.24%)
Feb 13, 2004 8.389 8.414 8.314 8.379 20,062 -0.06(-0.71%)
Feb 12, 2004 8.469 8.469 8.314 8.439 13,040 -0.15(-1.74%)
Feb 11, 2004 8.573 8.598 8.524 8.588 18,055 -0.01(-0.12%)
Feb 10, 2004 8.573 8.598 8.434 8.598 17,052 +0.07(+0.88%)
Feb 09, 2004 8.434 8.524 8.429 8.524 13,642 +0.09(+1.12%)
Feb 06, 2004 8.379 8.469 8.349 8.429 15,046 +0.03(+0.36%)
Feb 05, 2004 8.494 8.499 8.344 8.399 12,037 -0.10(-1.17%)
Feb 04, 2004 8.504 8.573 8.494 8.499 16,852 -0.05(-0.64%)
Feb 03, 2004 8.573 8.593 8.543 8.553 15,046 -0.04(-0.52%)
Feb 02, 2004 8.638 8.638 8.494 8.598 33,904 -0.04(-0.46%)
Jan 30, 2004 8.618 8.638 8.524 8.638 11,435 +0.04(+0.52%)
Jan 29, 2004 8.643 8.643 8.593 8.593 6,821 -0.01(-0.12%)
Jan 28, 2004 8.613 8.623 8.563 8.603 24,074 -0.02(-0.23%)
Jan 27, 2004 8.648 8.673 8.573 8.623 33,303 +0.00(+0.06%)
Jan 26, 2004 8.563 8.618 8.563 8.618 9,429 +0.00(+0.06%)
Jan 23, 2004 8.538 8.613 8.514 8.613 13,842 +0.02(+0.29%)
Jan 22, 2004 8.613 8.618 8.509 8.588 8,426 +0.03(+0.35%)
Jan 21, 2004 8.543 8.618 8.543 8.558 14,444 -0.04(-0.46%)
Jan 20, 2004 8.563 8.598 8.484 8.598 23,873 +0.10(+1.17%)
Jan 16, 2004 8.439 8.548 8.439 8.499 26,080 +0.06(+0.71%)
Jan 15, 2004 8.524 8.524 8.424 8.439 46,544 -0.13(-1.51%)
Jan 14, 2004 8.598 8.638 8.424 8.568 46,142 -0.05(-0.64%)
Jan 13, 2004 8.718 8.718 8.543 8.623 53,365 -0.07(-0.86%)
Jan 12, 2004 8.698 8.723 8.633 8.698 9,027 +0.00(+0.00%)
Jan 09, 2004 8.603 8.698 8.603 8.698 12,237 +0.02(+0.29%)
Jan 08, 2004 8.698 8.698 8.548 8.673 10,231 -0.03(-0.34%)
Jan 07, 2004 8.673 8.703 8.563 8.703 26,682 +0.03(+0.40%)
Jan 06, 2004 8.524 8.668 8.524 8.668 9,429 +0.09(+1.10%)
Jan 05, 2004 8.424 8.668 8.424 8.573 39,722 +0.10(+1.18%)
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.