Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Umh Properties
(NY:
UMH
)
15.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.474
7.897
7.474
7.897
34,922
+0.37(+4.97%)
May 29, 2003
7.723
7.723
7.354
7.523
17,662
-0.22(-2.89%)
May 28, 2003
7.723
7.768
7.523
7.748
28,700
+0.07(+0.97%)
May 27, 2003
7.424
7.673
7.424
7.673
17,461
+0.12(+1.65%)
May 23, 2003
7.573
7.583
7.548
7.548
19,468
-0.01(-0.13%)
May 22, 2003
7.648
7.648
7.548
7.558
38,334
-0.01(-0.20%)
May 21, 2003
7.668
7.723
7.573
7.573
31,912
-0.02(-0.33%)
May 20, 2003
7.648
7.743
7.519
7.598
52,384
-0.05(-0.65%)
May 19, 2003
7.623
7.648
7.598
7.648
8,429
+0.00(+0.07%)
May 16, 2003
7.603
7.643
7.603
7.643
2,809
+0.01(+0.20%)
May 15, 2003
7.693
7.693
7.573
7.628
69,644
-0.01(-0.20%)
May 14, 2003
7.623
7.643
7.588
7.643
26,493
+0.05(+0.66%)
May 13, 2003
7.329
7.593
7.329
7.593
9,433
+0.17(+2.28%)
May 12, 2003
7.349
7.424
7.294
7.424
10,838
+0.07(+1.02%)
May 09, 2003
7.274
7.349
7.274
7.349
14,250
+0.04(+0.61%)
May 08, 2003
7.344
7.344
7.225
7.304
17,260
-0.04(-0.54%)
May 07, 2003
7.424
7.429
7.304
7.344
15,654
-0.08(-1.07%)
May 06, 2003
7.175
7.424
7.175
7.424
35,123
+0.25(+3.47%)
May 05, 2003
7.125
7.175
7.125
7.175
8,429
+0.05(+0.70%)
May 02, 2003
7.075
7.200
7.075
7.125
15,052
+0.09(+1.27%)
May 01, 2003
7.040
7.100
7.035
7.035
15,454
-0.00(-0.07%)
Apr 30, 2003
7.035
7.050
7.030
7.040
22,880
+0.01(+0.21%)
Apr 29, 2003
7.030
7.045
7.025
7.025
5,820
-0.02(-0.28%)
Apr 28, 2003
7.045
7.050
7.040
7.045
14,450
+0.01(+0.21%)
Apr 25, 2003
7.045
7.045
7.025
7.030
10,436
-0.01(-0.14%)
Apr 24, 2003
7.045
7.050
7.015
7.040
11,038
-0.00(-0.07%)
Apr 23, 2003
7.040
7.050
7.000
7.045
19,267
+0.04(+0.64%)
Apr 22, 2003
7.015
7.035
6.896
7.000
21,074
-0.04(-0.64%)
Apr 21, 2003
7.030
7.045
6.975
7.045
30,707
+0.00(+0.00%)
Apr 17, 2003
7.050
7.050
7.045
7.045
4,616
-0.00(-0.07%)
Apr 16, 2003
7.050
7.050
7.045
7.050
4,816
+0.01(+0.14%)
Apr 15, 2003
7.045
7.050
7.000
7.040
19,669
-0.00(-0.07%)
Apr 14, 2003
7.050
7.050
6.975
7.045
10,235
-0.00(-0.07%)
Apr 11, 2003
7.050
7.050
7.050
7.050
3,211
+0.00(+0.07%)
Apr 10, 2003
7.000
7.050
7.000
7.045
13,447
-0.00(-0.07%)
Apr 09, 2003
7.050
7.050
7.050
7.050
2,007
+0.00(+0.00%)
Apr 08, 2003
7.000
7.055
7.000
7.050
7,225
+0.00(+0.00%)
Apr 07, 2003
7.055
7.060
6.975
7.050
12,845
+0.00(+0.07%)
Apr 04, 2003
7.060
7.060
7.000
7.045
5,419
-0.01(-0.21%)
Apr 03, 2003
7.055
7.060
7.035
7.060
22,679
+0.00(+0.07%)
Apr 02, 2003
7.060
7.060
6.906
7.055
17,059
+0.00(+0.00%)
Apr 01, 2003
7.010
7.060
7.005
7.055
20,672
+0.08(+1.14%)
Mar 31, 2003
7.010
7.060
6.975
6.975
8,630
-0.08(-1.13%)
Mar 28, 2003
7.060
7.060
7.055
7.055
5,619
+0.02(+0.28%)
Mar 27, 2003
7.005
7.060
6.980
7.035
14,651
+0.04(+0.64%)
Mar 26, 2003
7.055
7.060
6.975
6.990
8,228
-0.06(-0.92%)
Mar 25, 2003
6.980
7.055
6.980
7.055
10,035
-0.00(-0.07%)
Mar 24, 2003
7.180
7.180
7.060
7.060
1,605,639
-0.11(-1.60%)
Mar 21, 2003
7.175
7.220
7.175
7.175
33,718
+0.02(+0.35%)
Mar 20, 2003
7.125
7.180
7.125
7.150
9,433
-0.03(-0.42%)
Mar 19, 2003
7.150
7.180
7.110
7.180
18,665
+0.07(+0.98%)
Mar 18, 2003
7.020
7.150
7.010
7.110
17,461
+0.09(+1.28%)
Mar 17, 2003
6.980
7.020
6.936
7.020
23,482
+0.04(+0.57%)
Mar 14, 2003
6.980
6.985
6.931
6.980
9,834
+0.00(+0.00%)
Mar 13, 2003
6.950
6.980
6.926
6.980
10,838
+0.05(+0.72%)
Mar 12, 2003
6.901
6.985
6.826
6.931
31,309
+0.03(+0.43%)
Mar 11, 2003
6.876
6.901
6.851
6.901
18,264
+0.02(+0.36%)
Mar 10, 2003
7.020
7.025
6.841
6.876
9,633
-0.10(-1.50%)
Mar 07, 2003
6.975
6.985
6.926
6.980
17,862
+0.00(+0.07%)
Mar 06, 2003
6.985
6.985
6.970
6.975
4,014
-0.01(-0.14%)
Mar 05, 2003
6.950
7.025
6.950
6.985
8,028
+0.01(+0.14%)
Mar 04, 2003
6.896
6.975
6.876
6.975
6,221
+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
.