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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Streaming Delayed Price Updated: 1:34 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 (%)
Aug 31, 2004 7.116 7.247 7.116 7.247 19,985 +0.10(+1.41%)
Aug 30, 2004 7.166 7.166 7.075 7.146 13,851 +0.02(+0.21%)
Aug 27, 2004 7.136 7.166 7.100 7.131 13,653 +0.00(+0.00%)
Aug 26, 2004 7.181 7.227 7.131 7.131 17,808 -0.09(-1.26%)
Aug 25, 2004 7.136 7.222 7.136 7.222 22,359 +0.00(+0.00%)
Aug 24, 2004 7.207 7.227 7.146 7.222 5,144 +0.02(+0.21%)
Aug 23, 2004 7.181 7.227 7.131 7.207 18,006 +0.03(+0.35%)
Aug 20, 2004 7.141 7.181 7.121 7.181 25,525 +0.05(+0.64%)
Aug 19, 2004 7.055 7.136 7.004 7.136 33,836 +0.06(+0.86%)
Aug 18, 2004 7.070 7.080 7.065 7.075 11,674 +0.00(+0.00%)
Aug 17, 2004 7.176 7.181 7.045 7.075 30,472 -0.10(-1.41%)
Aug 16, 2004 7.126 7.181 7.085 7.176 7,123 +0.05(+0.64%)
Aug 13, 2004 7.075 7.227 7.075 7.131 22,359 -0.01(-0.07%)
Aug 12, 2004 7.237 7.237 7.075 7.136 12,466 -0.18(-2.49%)
Aug 11, 2004 7.272 7.328 7.202 7.318 25,723 +0.02(+0.21%)
Aug 10, 2004 7.272 7.303 7.272 7.303 6,529 +0.00(+0.00%)
Aug 09, 2004 7.378 7.378 7.227 7.303 15,434 -0.08(-1.03%)
Aug 06, 2004 7.399 7.404 7.328 7.378 16,027 -0.02(-0.21%)
Aug 05, 2004 7.480 7.480 7.394 7.394 7,123 -0.11(-1.48%)
Aug 04, 2004 7.606 7.606 7.378 7.505 21,172 -0.08(-1.00%)
Aug 03, 2004 7.338 7.581 7.338 7.581 26,317 +0.28(+3.81%)
Aug 02, 2004 7.247 7.348 7.121 7.303 35,617 +0.11(+1.47%)
Jul 30, 2004 7.277 7.277 7.176 7.197 13,257 -0.08(-1.11%)
Jul 29, 2004 7.191 7.277 7.191 7.277 18,204 +0.07(+0.91%)
Jul 28, 2004 7.222 7.222 7.131 7.212 10,487 +0.02(+0.21%)
Jul 27, 2004 7.131 7.227 7.025 7.197 30,076 +0.07(+0.92%)
Jul 26, 2004 7.227 7.242 7.050 7.131 33,638 -0.04(-0.49%)
Jul 23, 2004 7.075 7.252 7.075 7.166 21,568 +0.10(+1.36%)
Jul 22, 2004 7.116 7.176 7.065 7.070 10,289 -0.03(-0.36%)
Jul 21, 2004 7.065 7.176 6.994 7.095 30,076 -0.01(-0.07%)
Jul 20, 2004 6.994 7.151 6.974 7.100 22,359 +0.10(+1.44%)
Jul 19, 2004 6.893 6.999 6.883 6.999 34,825 +0.10(+1.40%)
Jul 16, 2004 6.868 6.903 6.853 6.903 15,236 +0.04(+0.58%)
Jul 15, 2004 6.883 6.908 6.848 6.863 24,734 -0.07(-0.95%)
Jul 14, 2004 6.873 6.929 6.848 6.929 20,380 +0.06(+0.81%)
Jul 13, 2004 6.858 6.873 6.823 6.873 26,119 -0.01(-0.07%)
Jul 12, 2004 6.848 6.878 6.848 6.878 20,974 +0.02(+0.29%)
Jul 09, 2004 6.853 6.863 6.797 6.858 30,274 +0.08(+1.12%)
Jul 08, 2004 6.853 6.873 6.772 6.782 18,600 -0.05(-0.74%)
Jul 07, 2004 6.823 6.924 6.721 6.833 55,998 +0.09(+1.27%)
Jul 06, 2004 6.671 6.767 6.671 6.747 40,959 +0.10(+1.52%)
Jul 02, 2004 6.646 6.716 6.646 6.646 21,963 +0.05(+0.77%)
Jul 01, 2004 6.641 6.696 6.570 6.595 42,344 -0.05(-0.76%)
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%)
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.