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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 7.477 7.900 7.477 7.900 34,908 +0.37(+4.97%)
May 29, 2003 7.726 7.726 7.357 7.527 17,654 -0.22(-2.89%)
May 28, 2003 7.726 7.771 7.527 7.751 28,688 +0.07(+0.97%)
May 27, 2003 7.427 7.676 7.427 7.676 17,454 +0.12(+1.65%)
May 23, 2003 7.576 7.586 7.552 7.552 19,460 -0.01(-0.13%)
May 22, 2003 7.651 7.651 7.552 7.562 38,318 -0.01(-0.20%)
May 21, 2003 7.671 7.726 7.576 7.576 31,898 -0.02(-0.33%)
May 20, 2003 7.651 7.746 7.522 7.601 52,362 -0.05(-0.65%)
May 19, 2003 7.626 7.651 7.601 7.651 8,426 +0.00(+0.07%)
May 16, 2003 7.606 7.646 7.606 7.646 2,808 +0.01(+0.20%)
May 15, 2003 7.696 7.696 7.576 7.631 69,615 -0.01(-0.20%)
May 14, 2003 7.626 7.646 7.591 7.646 26,481 +0.05(+0.66%)
May 13, 2003 7.332 7.596 7.332 7.596 9,429 +0.17(+2.28%)
May 12, 2003 7.352 7.427 7.297 7.427 10,833 +0.07(+1.02%)
May 09, 2003 7.277 7.352 7.277 7.352 14,244 +0.04(+0.61%)
May 08, 2003 7.347 7.347 7.228 7.307 17,253 -0.04(-0.54%)
May 07, 2003 7.427 7.432 7.307 7.347 15,648 -0.08(-1.07%)
May 06, 2003 7.178 7.427 7.178 7.427 35,108 +0.25(+3.47%)
May 05, 2003 7.128 7.178 7.128 7.178 8,426 +0.05(+0.70%)
May 02, 2003 7.078 7.203 7.078 7.128 15,046 +0.09(+1.27%)
May 01, 2003 7.043 7.103 7.038 7.038 15,447 -0.00(-0.07%)
Apr 30, 2003 7.038 7.053 7.033 7.043 22,870 +0.01(+0.21%)
Apr 29, 2003 7.033 7.048 7.028 7.028 5,818 -0.02(-0.28%)
Apr 28, 2003 7.048 7.053 7.043 7.048 14,444 +0.01(+0.21%)
Apr 25, 2003 7.048 7.048 7.028 7.033 10,432 -0.01(-0.14%)
Apr 24, 2003 7.048 7.053 7.018 7.043 11,034 -0.00(-0.07%)
Apr 23, 2003 7.043 7.053 7.003 7.048 19,259 +0.04(+0.64%)
Apr 22, 2003 7.018 7.038 6.899 7.003 21,065 -0.04(-0.64%)
Apr 21, 2003 7.033 7.048 6.978 7.048 30,695 +0.00(+0.00%)
Apr 17, 2003 7.053 7.053 7.048 7.048 4,614 -0.00(-0.07%)
Apr 16, 2003 7.053 7.053 7.048 7.053 4,814 +0.01(+0.14%)
Apr 15, 2003 7.048 7.053 7.003 7.043 19,660 -0.00(-0.07%)
Apr 14, 2003 7.053 7.053 6.978 7.048 10,231 -0.00(-0.07%)
Apr 11, 2003 7.053 7.053 7.053 7.053 3,209 +0.00(+0.07%)
Apr 10, 2003 7.003 7.053 7.003 7.048 13,441 -0.00(-0.07%)
Apr 09, 2003 7.053 7.053 7.053 7.053 2,006 +0.00(+0.00%)
Apr 08, 2003 7.003 7.058 7.003 7.053 7,222 +0.00(+0.00%)
Apr 07, 2003 7.058 7.063 6.978 7.053 12,839 +0.00(+0.07%)
Apr 04, 2003 7.063 7.063 7.003 7.048 5,416 -0.01(-0.21%)
Apr 03, 2003 7.058 7.063 7.038 7.063 22,670 +0.00(+0.07%)
Apr 02, 2003 7.063 7.063 6.909 7.058 17,052 +0.00(+0.00%)
Apr 01, 2003 7.013 7.063 7.008 7.058 20,663 +0.08(+1.14%)
Mar 31, 2003 7.013 7.063 6.978 6.978 8,626 -0.08(-1.13%)
Mar 28, 2003 7.063 7.063 7.058 7.058 5,617 +0.02(+0.28%)
Mar 27, 2003 7.008 7.063 6.983 7.038 14,645 +0.04(+0.64%)
Mar 26, 2003 7.058 7.063 6.978 6.993 8,225 -0.06(-0.92%)
Mar 25, 2003 6.983 7.058 6.983 7.058 10,031 -0.00(-0.07%)
Mar 24, 2003 7.183 7.183 7.063 7.063 1,604,968 -0.11(-1.60%)
Mar 21, 2003 7.178 7.223 7.178 7.178 33,704 +0.02(+0.35%)
Mar 20, 2003 7.128 7.183 7.128 7.153 9,429 -0.03(-0.42%)
Mar 19, 2003 7.153 7.183 7.113 7.183 18,657 +0.07(+0.98%)
Mar 18, 2003 7.023 7.153 7.013 7.113 17,454 +0.09(+1.28%)
Mar 17, 2003 6.983 7.023 6.938 7.023 23,472 +0.04(+0.57%)
Mar 14, 2003 6.983 6.988 6.933 6.983 9,830 +0.00(+0.00%)
Mar 13, 2003 6.953 6.983 6.928 6.983 10,833 +0.05(+0.72%)
Mar 12, 2003 6.904 6.988 6.829 6.933 31,296 +0.03(+0.43%)
Mar 11, 2003 6.879 6.904 6.854 6.904 18,256 +0.02(+0.36%)
Mar 10, 2003 7.023 7.028 6.844 6.879 9,629 -0.10(-1.50%)
Mar 07, 2003 6.978 6.988 6.928 6.983 17,855 +0.00(+0.07%)
Mar 06, 2003 6.988 6.988 6.973 6.978 4,012 -0.01(-0.14%)
Mar 05, 2003 6.953 7.028 6.953 6.988 8,024 +0.01(+0.14%)
Mar 04, 2003 6.899 6.978 6.879 6.978 6,219 +0.08(+1.16%)
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.