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 (%)
Oct 31, 2002 6.290 6.315 6.285 6.315 2,206 -0.01(-0.24%)
Oct 30, 2002 6.430 6.430 6.330 6.330 5,216 -0.09(-1.47%)
Oct 29, 2002 6.455 6.455 6.405 6.425 561,739 +0.04(+0.70%)
Oct 28, 2002 6.475 6.475 6.380 6.380 11,034 -0.05(-0.78%)
Oct 25, 2002 6.430 6.430 6.430 6.430 1,203 -0.02(-0.39%)
Oct 24, 2002 6.430 6.455 6.280 6.455 40,124 +0.06(+1.01%)
Oct 23, 2002 6.106 6.390 6.106 6.390 29,290 +0.23(+3.81%)
Oct 22, 2002 6.131 6.181 6.091 6.156 11,034 +0.02(+0.41%)
Oct 21, 2002 6.201 6.206 6.131 6.131 22,469 -0.12(-1.91%)
Oct 18, 2002 6.251 6.251 6.251 6.251 4,814 +0.00(+0.00%)
Oct 17, 2002 6.181 6.280 6.181 6.251 8,626 +0.12(+1.95%)
Oct 16, 2002 6.186 6.186 6.106 6.131 6,219 -0.07(-1.20%)
Oct 15, 2002 6.201 6.280 6.201 6.206 15,447 +0.02(+0.40%)
Oct 14, 2002 6.226 6.226 6.131 6.181 11,836 -0.05(-0.88%)
Oct 11, 2002 6.435 6.435 6.231 6.236 13,842 -0.19(-3.02%)
Oct 10, 2002 6.460 6.460 6.430 6.430 24,074 -0.02(-0.39%)
Oct 09, 2002 6.530 6.530 6.455 6.455 3,811 -0.07(-1.15%)
Oct 08, 2002 6.485 6.530 6.485 6.530 3,209 +0.01(+0.15%)
Oct 07, 2002 6.475 6.580 6.475 6.520 16,450 +0.04(+0.62%)
Oct 04, 2002 6.629 6.629 6.475 6.480 8,225 -0.15(-2.26%)
Oct 03, 2002 6.530 6.639 6.530 6.629 14,845 +0.05(+0.76%)
Oct 02, 2002 6.664 6.664 6.580 6.580 12,438 -0.13(-2.00%)
Oct 01, 2002 6.624 6.714 6.619 6.714 6,018 +0.11(+1.66%)
Sep 30, 2002 6.679 6.679 6.604 6.604 2,006 -0.12(-1.85%)
Sep 27, 2002 6.724 6.729 6.704 6.729 4,213 +0.00(+0.07%)
Sep 26, 2002 6.724 6.724 6.724 6.724 200 +0.02(+0.30%)
Sep 25, 2002 6.704 6.729 6.704 6.704 11,034 +0.03(+0.45%)
Sep 24, 2002 6.674 6.674 6.674 6.674 0 +0.00(+0.00%)
Sep 23, 2002 6.604 6.674 6.604 6.674 3,811 +0.04(+0.68%)
Sep 20, 2002 6.699 6.704 6.629 6.629 27,083 -0.07(-1.04%)
Sep 19, 2002 6.629 6.704 6.629 6.699 7,422 +0.12(+1.82%)
Sep 18, 2002 6.604 6.654 6.480 6.580 8,225 -0.07(-1.12%)
Sep 17, 2002 6.609 6.679 6.604 6.654 14,845 +0.07(+1.14%)
Sep 16, 2002 6.580 6.604 6.580 6.580 3,611 +0.00(+0.00%)
Sep 13, 2002 6.560 6.580 6.555 6.580 2,808 +0.02(+0.38%)
Sep 12, 2002 6.629 6.704 6.530 6.555 15,247 -0.12(-1.87%)
Sep 11, 2002 6.679 6.679 6.679 6.679 1,404 +0.00(+0.00%)
Sep 10, 2002 6.654 6.679 6.654 6.679 2,808 +0.02(+0.37%)
Sep 09, 2002 6.649 6.654 6.629 6.654 3,209 +0.00(+0.08%)
Sep 06, 2002 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Sep 05, 2002 6.624 6.649 6.624 6.649 6,018 +0.00(+0.07%)
Sep 04, 2002 6.629 6.644 6.629 6.644 2,407 +0.04(+0.68%)
Sep 03, 2002 6.595 6.644 6.595 6.600 6,821 -0.04(-0.68%)
Aug 30, 2002 6.649 6.649 6.629 6.644 1,203 -0.00(-0.07%)
Aug 29, 2002 6.649 6.649 6.649 6.649 2,808 +0.02(+0.30%)
Aug 28, 2002 6.649 6.649 6.629 6.629 401 +0.02(+0.38%)
Aug 27, 2002 6.629 6.629 6.580 6.604 3,611 +0.00(+0.00%)
Aug 26, 2002 6.604 6.604 6.555 6.604 4,413 +0.02(+0.38%)
Aug 23, 2002 6.505 6.580 6.480 6.580 8,426 +0.05(+0.76%)
Aug 22, 2002 6.480 6.530 6.480 6.530 7,422 -0.04(-0.68%)
Aug 21, 2002 6.480 6.580 6.480 6.575 15,247 +0.14(+2.25%)
Aug 20, 2002 6.430 6.430 6.385 6.430 9,429 -0.05(-0.77%)
Aug 16, 2002 6.455 6.580 6.455 6.480 12,438 +0.07(+1.17%)
Aug 15, 2002 6.355 6.480 6.355 6.405 1,123,478 -0.02(-0.39%)
Aug 14, 2002 6.455 6.480 6.380 6.430 11,836 -0.02(-0.39%)
Aug 13, 2002 6.530 6.530 6.455 6.455 17,654 -0.18(-2.78%)
Aug 12, 2002 6.525 6.699 6.480 6.639 17,855 +0.16(+2.46%)
Aug 07, 2002 6.480 6.480 6.480 6.480 401 +0.00(+0.00%)
Aug 06, 2002 6.580 6.580 6.480 6.480 15,247 -0.15(-2.26%)
Aug 05, 2002 6.729 6.729 6.629 6.629 100,310 +0.00(+0.00%)
Aug 02, 2002 6.669 6.669 6.580 6.629 7,623 -0.02(-0.37%)
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.