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

Umh Properties (NY: UMH )

19.88 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2004 4.983 5.017 4.775 4.924 50,051 -0.02(-0.45%)
May 27, 2004 4.998 5.017 4.946 4.946 50,320 -0.05(-0.97%)
May 26, 2004 4.924 4.995 4.920 4.995 48,974 +0.09(+1.74%)
May 25, 2004 4.887 4.924 4.835 4.909 61,622 +0.06(+1.23%)
May 24, 2004 4.898 4.898 4.738 4.850 51,665 +0.03(+0.69%)
May 21, 2004 4.831 4.891 4.673 4.816 51,665 +0.06(+1.33%)
May 20, 2004 4.720 4.757 4.668 4.753 46,822 +0.07(+1.51%)
May 19, 2004 4.720 4.920 4.675 4.682 84,225 +0.00(+0.00%)
May 18, 2004 4.682 4.746 4.653 4.682 69,425 +0.04(+0.96%)
May 17, 2004 4.749 4.757 4.630 4.638 55,163 -0.11(-2.35%)
May 14, 2004 4.801 4.801 4.738 4.749 30,138 -0.05(-1.01%)
May 13, 2004 4.876 4.876 4.742 4.798 73,731 -0.17(-3.37%)
May 12, 2004 5.132 5.132 4.831 4.965 84,225 -0.20(-3.88%)
May 11, 2004 4.976 5.184 4.976 5.166 48,436 +0.23(+4.59%)
May 10, 2004 5.017 5.032 4.924 4.939 54,356 -0.09(-1.85%)
May 07, 2004 5.139 5.221 5.028 5.032 70,233 -0.07(-1.31%)
May 06, 2004 5.281 5.281 5.021 5.099 60,814 -0.18(-3.45%)
May 05, 2004 5.288 5.333 5.277 5.281 19,105 +0.03(+0.57%)
May 04, 2004 5.225 5.322 5.225 5.251 27,178 -0.01(-0.21%)
May 03, 2004 5.362 5.407 5.258 5.262 13,992 -0.10(-1.80%)
Apr 30, 2004 5.377 5.388 5.203 5.359 42,247 +0.00(+0.07%)
Apr 29, 2004 5.418 5.441 5.355 5.355 40,094 -0.06(-1.17%)
Apr 28, 2004 5.426 5.437 5.388 5.418 27,985 -0.04(-0.82%)
Apr 27, 2004 5.463 5.481 5.392 5.463 25,294 +0.00(+0.07%)
Apr 26, 2004 5.426 5.500 5.426 5.459 15,876 +0.03(+0.62%)
Apr 23, 2004 5.411 5.500 5.407 5.426 28,523 -0.04(-0.75%)
Apr 22, 2004 5.463 5.504 5.463 5.467 18,567 -0.03(-0.61%)
Apr 21, 2004 5.467 5.537 5.467 5.500 22,334 +0.02(+0.34%)
Apr 20, 2004 5.500 5.537 5.481 5.481 21,258 -0.03(-0.61%)
Apr 19, 2004 5.526 5.574 5.485 5.515 9,149 +0.01(+0.14%)
Apr 16, 2004 5.429 5.556 5.429 5.507 43,592 +0.00(+0.07%)
Apr 15, 2004 5.500 5.541 5.467 5.504 15,069 -0.03(-0.60%)
Apr 14, 2004 5.530 5.571 5.489 5.537 25,563 +0.01(+0.13%)
Apr 13, 2004 5.742 5.742 5.500 5.530 43,323 -0.14(-2.55%)
Apr 12, 2004 5.820 5.901 5.671 5.675 72,385 -0.23(-3.84%)
Apr 08, 2004 5.872 5.916 5.853 5.901 40,363 +0.03(+0.57%)
Apr 07, 2004 5.779 5.868 5.760 5.868 44,938 +0.05(+0.89%)
Apr 06, 2004 5.853 5.912 5.816 5.816 29,331 -0.05(-0.89%)
Apr 05, 2004 5.946 5.961 5.842 5.868 26,371 -0.12(-1.93%)
Apr 02, 2004 5.976 6.013 5.946 5.983 30,138 +0.01(+0.12%)
Apr 01, 2004 5.987 5.991 5.946 5.976 25,294 -0.01(-0.19%)
Mar 31, 2004 5.875 6.031 5.868 5.987 39,287 +0.13(+2.22%)
Mar 30, 2004 5.864 5.879 5.838 5.857 36,865 +0.01(+0.19%)
Mar 29, 2004 5.872 5.890 5.820 5.846 27,716 +0.03(+0.51%)
Mar 26, 2004 5.886 5.890 5.779 5.816 41,978 -0.05(-0.82%)
Mar 25, 2004 5.909 5.909 5.760 5.864 116,516 -0.02(-0.32%)
Mar 24, 2004 5.905 5.946 5.846 5.883 13,992 +0.00(+0.00%)
Mar 23, 2004 5.860 5.890 5.786 5.883 16,952 +0.05(+0.83%)
Mar 22, 2004 5.853 5.927 5.831 5.834 39,018 -0.00(-0.06%)
Mar 19, 2004 5.901 5.924 5.812 5.838 23,141 -0.06(-1.07%)
Mar 18, 2004 5.890 5.901 5.853 5.901 14,261 +0.01(+0.19%)
Mar 17, 2004 5.849 5.894 5.842 5.890 35,251 +0.04(+0.70%)
Mar 16, 2004 5.849 5.849 5.742 5.849 28,792 +0.04(+0.77%)
Mar 15, 2004 5.905 5.905 5.716 5.805 56,240 -0.07(-1.20%)
Mar 12, 2004 5.816 5.905 5.816 5.875 46,014 +0.06(+1.02%)
Mar 11, 2004 5.801 5.879 5.801 5.816 32,829 +0.01(+0.26%)
Mar 10, 2004 5.938 5.938 5.797 5.801 28,792 -0.13(-2.19%)
Mar 09, 2004 5.890 5.942 5.890 5.931 15,607 +0.00(+0.06%)
Mar 08, 2004 5.820 5.942 5.816 5.927 39,018 +0.12(+1.98%)
Mar 05, 2004 6.043 6.083 5.812 5.812 47,898 -0.23(-3.87%)
Mar 04, 2004 6.143 6.150 6.043 6.046 47,091 -0.10(-1.69%)
Mar 03, 2004 6.195 6.195 6.147 6.150 33,098 -0.04(-0.72%)
Mar 02, 2004 6.273 6.273 6.195 6.195 26,371 -0.05(-0.83%)
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.