Umh Properties (NY: UMH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.389	8.389	8.384	8.389	25,278	-0.03(-0.36%)
Feb 26, 2004	8.434	8.434	8.419	8.419	2,206	-0.01(-0.18%)
Feb 25, 2004	8.474	8.474	8.374	8.434	5,015	+0.01(+0.18%)
Feb 24, 2004	8.479	8.479	8.349	8.419	12,639	-0.03(-0.35%)
Feb 23, 2004	8.454	8.474	8.399	8.449	26,682	-0.00(-0.06%)
Feb 20, 2004	8.429	8.459	8.429	8.454	12,237	+0.02(+0.30%)
Feb 19, 2004	8.454	8.454	8.424	8.429	16,250	-0.02(-0.29%)
Feb 18, 2004	8.399	8.454	8.374	8.454	15,046	+0.05(+0.65%)
Feb 17, 2004	8.354	8.424	8.354	8.399	17,855	+0.02(+0.24%)
Feb 13, 2004	8.389	8.414	8.314	8.379	20,062	-0.06(-0.71%)
Feb 12, 2004	8.469	8.469	8.314	8.439	13,040	-0.15(-1.74%)
Feb 11, 2004	8.573	8.598	8.524	8.588	18,055	-0.01(-0.12%)
Feb 10, 2004	8.573	8.598	8.434	8.598	17,052	+0.07(+0.88%)
Feb 09, 2004	8.434	8.524	8.429	8.524	13,642	+0.09(+1.12%)
Feb 06, 2004	8.379	8.469	8.349	8.429	15,046	+0.03(+0.36%)
Feb 05, 2004	8.494	8.499	8.344	8.399	12,037	-0.10(-1.17%)
Feb 04, 2004	8.504	8.573	8.494	8.499	16,852	-0.05(-0.64%)
Feb 03, 2004	8.573	8.593	8.543	8.553	15,046	-0.04(-0.52%)
Feb 02, 2004	8.638	8.638	8.494	8.598	33,904	-0.04(-0.46%)
Jan 30, 2004	8.618	8.638	8.524	8.638	11,435	+0.04(+0.52%)
Jan 29, 2004	8.643	8.643	8.593	8.593	6,821	-0.01(-0.12%)
Jan 28, 2004	8.613	8.623	8.563	8.603	24,074	-0.02(-0.23%)
Jan 27, 2004	8.648	8.673	8.573	8.623	33,303	+0.00(+0.06%)
Jan 26, 2004	8.563	8.618	8.563	8.618	9,429	+0.00(+0.06%)
Jan 23, 2004	8.538	8.613	8.514	8.613	13,842	+0.02(+0.29%)
Jan 22, 2004	8.613	8.618	8.509	8.588	8,426	+0.03(+0.35%)
Jan 21, 2004	8.543	8.618	8.543	8.558	14,444	-0.04(-0.46%)
Jan 20, 2004	8.563	8.598	8.484	8.598	23,873	+0.10(+1.17%)
Jan 16, 2004	8.439	8.548	8.439	8.499	26,080	+0.06(+0.71%)
Jan 15, 2004	8.524	8.524	8.424	8.439	46,544	-0.13(-1.51%)
Jan 14, 2004	8.598	8.638	8.424	8.568	46,142	-0.05(-0.64%)
Jan 13, 2004	8.718	8.718	8.543	8.623	53,365	-0.07(-0.86%)
Jan 12, 2004	8.698	8.723	8.633	8.698	9,027	+0.00(+0.00%)
Jan 09, 2004	8.603	8.698	8.603	8.698	12,237	+0.02(+0.29%)
Jan 08, 2004	8.698	8.698	8.548	8.673	10,231	-0.03(-0.34%)
Jan 07, 2004	8.673	8.703	8.563	8.703	26,682	+0.03(+0.40%)
Jan 06, 2004	8.524	8.668	8.524	8.668	9,429	+0.09(+1.10%)
Jan 05, 2004	8.424	8.668	8.424	8.573	39,722	+0.10(+1.18%)
Jan 02, 2004	8.524	8.534	8.299	8.474	17,454	-0.00(-0.06%)
Dec 31, 2003	8.424	8.583	8.369	8.479	21,065	-0.00(-0.06%)
Dec 30, 2003	8.459	8.499	8.449	8.484	22,870	-0.01(-0.12%)
Dec 29, 2003	8.623	8.623	8.459	8.494	10,432	-0.13(-1.50%)
Dec 26, 2003	8.623	8.623	8.548	8.623	3,209	+0.00(+0.00%)
Dec 24, 2003	8.573	8.623	8.573	8.623	1,604	+0.02(+0.29%)
Dec 23, 2003	8.534	8.598	8.534	8.598	6,821	+0.05(+0.58%)
Dec 22, 2003	8.529	8.588	8.474	8.548	8,426	-0.02(-0.23%)
Dec 19, 2003	8.489	8.568	8.424	8.568	17,855	+0.04(+0.53%)
Dec 18, 2003	8.504	8.524	8.424	8.524	19,259	+0.03(+0.35%)
Dec 17, 2003	8.543	8.543	8.424	8.494	18,256	-0.10(-1.16%)
Dec 16, 2003	8.529	8.593	8.454	8.593	32,299	+0.03(+0.35%)
Dec 15, 2003	8.713	8.713	8.548	8.563	15,247	-0.10(-1.15%)
Dec 12, 2003	8.603	8.663	8.603	8.663	9,027	+0.06(+0.75%)
Dec 11, 2003	8.499	8.598	8.374	8.598	37,114	+0.10(+1.17%)
Dec 10, 2003	8.673	8.673	8.464	8.499	7,623	-0.14(-1.62%)
Dec 09, 2003	8.628	8.703	8.628	8.638	11,435	-0.07(-0.80%)
Dec 08, 2003	8.499	8.718	8.499	8.708	41,929	+0.42(+5.11%)
Dec 05, 2003	8.474	8.474	8.299	8.284	11,034	-0.21(-2.46%)
Dec 04, 2003	8.494	8.499	8.424	8.494	14,845	+0.00(+0.00%)
Dec 03, 2003	8.593	8.668	8.494	8.494	6,821	-0.18(-2.07%)
Dec 02, 2003	8.673	8.718	8.623	8.673	35,911	-0.05(-0.57%)

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.