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, 2004 6.620 6.696 6.600 6.646 21,963 +0.02(+0.31%)
Jun 29, 2004 6.615 6.696 6.610 6.625 16,819 +0.03(+0.38%)
Jun 28, 2004 6.595 6.691 6.469 6.600 77,566 +0.03(+0.38%)
Jun 25, 2004 6.600 6.823 6.570 6.575 494,684 -0.03(-0.38%)
Jun 24, 2004 6.777 6.898 6.595 6.600 39,970 -0.17(-2.54%)
Jun 23, 2004 6.747 6.823 6.737 6.772 40,168 +0.01(+0.07%)
Jun 22, 2004 6.742 6.782 6.671 6.767 27,702 +0.00(+0.00%)
Jun 21, 2004 6.721 6.797 6.721 6.767 38,981 +0.07(+0.98%)
Jun 18, 2004 6.721 6.823 6.696 6.701 38,585 -0.02(-0.30%)
Jun 17, 2004 6.727 6.727 6.666 6.721 19,985 -0.06(-0.82%)
Jun 16, 2004 6.681 6.797 6.656 6.777 37,398 +0.13(+1.90%)
Jun 15, 2004 6.575 6.651 6.575 6.651 29,285 +0.05(+0.77%)
Jun 14, 2004 6.706 6.711 6.570 6.600 26,712 -0.11(-1.66%)
Jun 10, 2004 6.838 6.853 6.706 6.711 27,108 -0.08(-1.12%)
Jun 09, 2004 6.833 6.883 6.772 6.787 12,070 -0.10(-1.39%)
Jun 08, 2004 6.888 6.898 6.747 6.883 24,536 -0.01(-0.07%)
Jun 07, 2004 6.757 6.888 6.757 6.888 23,942 +0.18(+2.71%)
Jun 04, 2004 6.636 6.823 6.575 6.706 44,719 +0.04(+0.61%)
Jun 03, 2004 6.600 6.797 6.555 6.666 28,098 +0.04(+0.53%)
Jun 02, 2004 6.762 6.762 6.595 6.630 54,811 -0.13(-1.94%)
Jun 01, 2004 6.646 6.797 6.615 6.762 29,878 +0.07(+0.98%)
May 28, 2004 6.777 6.823 6.494 6.696 36,804 -0.03(-0.45%)
May 27, 2004 6.797 6.823 6.727 6.727 37,002 -0.07(-0.97%)
May 26, 2004 6.696 6.792 6.691 6.792 36,013 +0.12(+1.74%)
May 25, 2004 6.646 6.696 6.575 6.676 45,313 +0.08(+1.23%)
May 24, 2004 6.661 6.661 6.444 6.595 37,991 +0.05(+0.69%)
May 21, 2004 6.570 6.651 6.355 6.550 37,991 +0.09(+1.33%)
May 20, 2004 6.418 6.469 6.347 6.464 34,430 +0.10(+1.51%)
May 19, 2004 6.418 6.691 6.358 6.368 61,934 +0.00(+0.00%)
May 18, 2004 6.368 6.454 6.327 6.368 51,051 +0.06(+0.96%)
May 17, 2004 6.459 6.469 6.297 6.307 40,564 -0.15(-2.35%)
May 14, 2004 6.529 6.529 6.444 6.459 22,161 -0.07(-1.01%)
May 13, 2004 6.630 6.630 6.449 6.524 54,217 -0.23(-3.37%)
May 12, 2004 6.979 6.979 6.570 6.752 61,934 -0.27(-3.88%)
May 11, 2004 6.767 7.050 6.767 7.025 35,617 +0.31(+4.59%)
May 10, 2004 6.823 6.843 6.696 6.716 39,970 -0.13(-1.85%)
May 07, 2004 6.989 7.100 6.838 6.843 51,645 -0.09(-1.31%)
May 06, 2004 7.181 7.181 6.828 6.934 44,719 -0.25(-3.45%)
May 05, 2004 7.191 7.252 7.176 7.181 14,049 +0.04(+0.57%)
May 04, 2004 7.106 7.237 7.106 7.141 19,985 -0.02(-0.21%)
May 03, 2004 7.293 7.353 7.151 7.156 10,289 -0.13(-1.80%)
Apr 30, 2004 7.313 7.328 7.075 7.287 31,066 +0.01(+0.07%)
Apr 29, 2004 7.368 7.399 7.282 7.282 29,483 -0.09(-1.17%)
Apr 28, 2004 7.378 7.394 7.328 7.368 20,578 -0.06(-0.82%)
Apr 27, 2004 7.429 7.454 7.333 7.429 18,600 +0.01(+0.07%)
Apr 26, 2004 7.378 7.480 7.378 7.424 11,674 +0.05(+0.62%)
Apr 23, 2004 7.358 7.480 7.353 7.378 20,974 -0.06(-0.75%)
Apr 22, 2004 7.429 7.485 7.429 7.434 13,653 -0.05(-0.61%)
Apr 21, 2004 7.434 7.530 7.434 7.480 16,423 +0.03(+0.34%)
Apr 20, 2004 7.480 7.530 7.454 7.454 15,632 -0.05(-0.61%)
Apr 19, 2004 7.515 7.581 7.459 7.500 6,727 +0.01(+0.13%)
Apr 16, 2004 7.383 7.555 7.383 7.490 32,055 +0.01(+0.07%)
Apr 15, 2004 7.480 7.535 7.434 7.485 11,080 -0.05(-0.60%)
Apr 14, 2004 7.520 7.576 7.464 7.530 18,798 +0.01(+0.13%)
Apr 13, 2004 7.808 7.808 7.480 7.520 31,857 -0.20(-2.55%)
Apr 12, 2004 7.914 8.025 7.712 7.717 53,228 -0.31(-3.84%)
Apr 08, 2004 7.985 8.046 7.960 8.025 29,681 +0.05(+0.57%)
Apr 07, 2004 7.859 7.980 7.833 7.980 33,044 +0.07(+0.89%)
Apr 06, 2004 7.960 8.040 7.909 7.909 21,568 -0.07(-0.89%)
Apr 05, 2004 8.086 8.106 7.944 7.980 19,391 -0.16(-1.93%)
Apr 02, 2004 8.126 8.177 8.086 8.136 22,161 +0.01(+0.12%)
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.