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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.990 8.202 7.980 8.142 28,889 +0.18(+2.22%)
Mar 30, 2004 7.975 7.995 7.939 7.965 27,108 +0.02(+0.19%)
Mar 29, 2004 7.985 8.010 7.914 7.950 20,380 +0.04(+0.51%)
Mar 26, 2004 8.005 8.010 7.859 7.909 30,868 -0.07(-0.82%)
Mar 25, 2004 8.035 8.035 7.833 7.975 85,679 -0.03(-0.32%)
Mar 24, 2004 8.030 8.086 7.950 8.000 10,289 +0.00(+0.00%)
Mar 23, 2004 7.970 8.010 7.869 8.000 12,466 +0.07(+0.83%)
Mar 22, 2004 7.960 8.061 7.929 7.934 28,691 -0.01(-0.06%)
Mar 19, 2004 8.025 8.056 7.904 7.939 17,017 -0.09(-1.07%)
Mar 18, 2004 8.010 8.025 7.960 8.025 10,487 +0.02(+0.19%)
Mar 17, 2004 7.955 8.015 7.944 8.010 25,921 +0.06(+0.70%)
Mar 16, 2004 7.955 7.955 7.808 7.955 21,172 +0.06(+0.77%)
Mar 15, 2004 8.030 8.030 7.773 7.894 41,355 -0.10(-1.20%)
Mar 12, 2004 7.909 8.030 7.909 7.990 33,836 +0.08(+1.02%)
Mar 11, 2004 7.889 7.995 7.889 7.909 24,140 +0.02(+0.26%)
Mar 10, 2004 8.076 8.076 7.884 7.889 21,172 -0.18(-2.19%)
Mar 09, 2004 8.010 8.081 8.010 8.066 11,476 +0.01(+0.06%)
Mar 08, 2004 7.914 8.081 7.909 8.061 28,691 +0.16(+1.98%)
Mar 05, 2004 8.217 8.273 7.904 7.904 35,221 -0.32(-3.87%)
Mar 04, 2004 8.354 8.364 8.217 8.222 34,627 -0.14(-1.69%)
Mar 03, 2004 8.425 8.425 8.359 8.364 24,338 -0.06(-0.72%)
Mar 02, 2004 8.531 8.531 8.425 8.425 19,391 -0.07(-0.83%)
Mar 01, 2004 8.541 8.556 8.465 8.495 18,402 -0.01(-0.12%)
Feb 27, 2004 8.505 8.505 8.500 8.505 24,932 -0.03(-0.36%)
Feb 26, 2004 8.551 8.551 8.536 8.536 2,176 -0.02(-0.18%)
Feb 25, 2004 8.591 8.591 8.490 8.551 4,946 +0.02(+0.18%)
Feb 24, 2004 8.596 8.596 8.465 8.536 12,466 -0.03(-0.35%)
Feb 23, 2004 8.571 8.591 8.516 8.566 26,317 -0.01(-0.06%)
Feb 20, 2004 8.546 8.576 8.546 8.571 12,070 +0.03(+0.30%)
Feb 19, 2004 8.571 8.571 8.541 8.546 16,027 -0.03(-0.29%)
Feb 18, 2004 8.516 8.571 8.490 8.571 14,840 +0.06(+0.65%)
Feb 17, 2004 8.470 8.541 8.470 8.516 17,610 +0.02(+0.24%)
Feb 13, 2004 8.505 8.531 8.430 8.495 19,787 -0.06(-0.71%)
Feb 12, 2004 8.586 8.586 8.430 8.556 12,861 -0.15(-1.74%)
Feb 11, 2004 8.692 8.718 8.642 8.708 17,808 -0.01(-0.12%)
Feb 10, 2004 8.692 8.718 8.551 8.718 16,819 +0.08(+0.88%)
Feb 09, 2004 8.551 8.642 8.546 8.642 13,455 +0.10(+1.12%)
Feb 06, 2004 8.495 8.586 8.465 8.546 14,840 +0.03(+0.36%)
Feb 05, 2004 8.612 8.617 8.460 8.516 11,872 -0.10(-1.17%)
Feb 04, 2004 8.622 8.692 8.612 8.617 16,621 -0.06(-0.64%)
Feb 03, 2004 8.692 8.713 8.662 8.672 14,840 -0.05(-0.52%)
Feb 02, 2004 8.758 8.758 8.612 8.718 33,440 -0.04(-0.46%)
Jan 30, 2004 8.738 8.758 8.642 8.758 11,278 +0.05(+0.52%)
Jan 29, 2004 8.763 8.763 8.713 8.713 6,727 -0.01(-0.12%)
Jan 28, 2004 8.733 8.743 8.682 8.723 23,744 -0.02(-0.23%)
Jan 27, 2004 8.768 8.793 8.692 8.743 32,847 +0.01(+0.06%)
Jan 26, 2004 8.682 8.738 8.682 8.738 9,300 +0.01(+0.06%)
Jan 23, 2004 8.657 8.733 8.632 8.733 13,653 +0.03(+0.29%)
Jan 22, 2004 8.733 8.738 8.627 8.708 8,310 +0.03(+0.35%)
Jan 21, 2004 8.662 8.738 8.662 8.677 14,246 -0.04(-0.46%)
Jan 20, 2004 8.682 8.718 8.601 8.718 23,546 +0.10(+1.17%)
Jan 16, 2004 8.556 8.667 8.556 8.617 25,723 +0.06(+0.71%)
Jan 15, 2004 8.642 8.642 8.541 8.556 45,906 -0.13(-1.51%)
Jan 14, 2004 8.718 8.758 8.541 8.687 45,510 -0.06(-0.64%)
Jan 13, 2004 8.839 8.839 8.662 8.743 52,634 -0.08(-0.86%)
Jan 12, 2004 8.819 8.844 8.753 8.819 8,904 +0.00(+0.00%)
Jan 09, 2004 8.723 8.819 8.723 8.819 12,070 +0.03(+0.29%)
Jan 08, 2004 8.819 8.819 8.667 8.793 10,091 -0.03(-0.34%)
Jan 07, 2004 8.793 8.824 8.682 8.824 26,317 +0.04(+0.40%)
Jan 06, 2004 8.642 8.788 8.642 8.788 9,300 +0.10(+1.10%)
Jan 05, 2004 8.541 8.788 8.541 8.692 39,179 +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.