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 (%)
Jun 28, 2002 6.505 6.530 6.475 6.475 7,623 +0.02(+0.31%)
Jun 27, 2002 6.405 6.460 6.405 6.455 1,604 +0.10(+1.57%)
Jun 26, 2002 6.380 6.405 6.256 6.355 8,024 +0.00(+0.00%)
Jun 25, 2002 6.355 6.375 6.330 6.355 1,604 -0.07(-1.16%)
Jun 21, 2002 6.530 6.530 6.315 6.430 22,268 -0.07(-1.15%)
Jun 20, 2002 6.480 6.505 6.480 6.505 3,611 +0.07(+1.16%)
Jun 19, 2002 6.430 6.430 6.430 6.430 1,003 -0.05(-0.77%)
Jun 18, 2002 6.380 6.480 6.380 6.480 31,698 +0.15(+2.36%)
Jun 17, 2002 6.480 6.480 6.330 6.330 7,021 -0.15(-2.31%)
Jun 14, 2002 6.475 6.480 6.475 6.480 1,203 +0.02(+0.39%)
Jun 12, 2002 6.430 6.455 6.405 6.455 2,608 +0.07(+1.17%)
Jun 11, 2002 6.450 6.480 6.305 6.380 14,244 -0.02(-0.39%)
Jun 10, 2002 6.355 6.405 6.231 6.405 10,432 +0.05(+0.78%)
Jun 07, 2002 6.256 6.355 6.256 6.355 4,213 +0.00(+0.00%)
Jun 06, 2002 6.480 6.480 6.330 6.355 5,015 -0.10(-1.54%)
Jun 05, 2002 6.380 6.480 6.380 6.455 6,620 -0.12(-1.89%)
May 31, 2002 6.530 6.580 6.530 6.580 2,006 +0.27(+4.35%)
May 28, 2002 6.380 6.430 6.305 6.305 3,811 -0.02(-0.39%)
May 27, 2002 6.246 6.330 6.246 6.330 8,225 +0.00(+0.00%)
May 24, 2002 6.246 6.330 6.246 6.330 8,225 +0.09(+1.44%)
May 23, 2002 6.305 6.280 6.241 6.241 19,460 -0.09(-1.42%)
May 22, 2002 6.330 6.330 6.330 6.330 200 -0.05(-0.78%)
May 21, 2002 6.405 6.405 6.355 6.380 4,413 +0.00(+0.00%)
May 20, 2002 6.330 6.380 6.330 6.380 1,604 +0.05(+0.79%)
May 17, 2002 6.330 6.330 6.330 6.330 1,003 -0.07(-1.09%)
May 16, 2002 6.350 6.400 6.330 6.400 2,407 +0.04(+0.71%)
May 15, 2002 6.485 6.485 6.355 6.355 2,608 -0.18(-2.75%)
May 14, 2002 6.430 6.535 6.430 6.535 6,821 +0.12(+1.94%)
May 13, 2002 6.405 6.480 6.405 6.410 3,009 -0.07(-1.08%)
May 10, 2002 6.500 6.500 6.430 6.480 5,216 -0.03(-0.46%)
May 09, 2002 6.555 6.580 6.430 6.510 32,099 -0.12(-1.80%)
May 08, 2002 6.634 6.634 6.530 6.629 12,839 -0.02(-0.37%)
May 07, 2002 6.819 6.829 6.629 6.654 200,621 -0.20(-2.91%)
May 06, 2002 6.824 6.854 6.739 6.854 40,124 +0.05(+0.73%)
May 03, 2002 6.829 6.829 6.804 6.804 4,213 +0.00(+0.00%)
May 02, 2002 6.829 6.844 6.804 6.804 3,611 +0.00(+0.00%)
May 01, 2002 6.854 6.854 6.754 6.804 40,124 +0.00(+0.00%)
Apr 30, 2002 6.804 6.854 6.754 6.804 8,426 -0.05(-0.73%)
Apr 29, 2002 6.879 6.879 6.804 6.854 5,818 +0.03(+0.44%)
Apr 26, 2002 6.789 6.824 6.789 6.824 6,620 +0.04(+0.66%)
Apr 25, 2002 6.824 6.904 6.779 6.779 9,027 +0.00(+0.00%)
Apr 24, 2002 6.779 6.829 6.754 6.779 6,219 +0.05(+0.74%)
Apr 23, 2002 6.754 6.754 6.729 6.729 5,015 -0.02(-0.37%)
Apr 22, 2002 6.679 6.754 6.435 6.754 26,682 +0.12(+1.88%)
Apr 19, 2002 6.729 6.729 6.629 6.629 10,432 -0.08(-1.26%)
Apr 18, 2002 6.604 6.804 6.604 6.714 7,422 +0.19(+2.98%)
Apr 17, 2002 6.465 6.580 6.465 6.520 6,419 +0.01(+0.23%)
Apr 16, 2002 6.420 6.555 6.420 6.505 7,824 +0.11(+1.71%)
Apr 15, 2002 6.395 6.395 6.345 6.395 3,009 +0.00(+0.00%)
Apr 12, 2002 6.370 6.395 6.370 6.395 2,006 +0.05(+0.86%)
Apr 11, 2002 6.375 6.375 6.340 6.340 2,407 -0.03(-0.55%)
Apr 10, 2002 6.370 6.375 6.320 6.375 4,213 -0.04(-0.70%)
Apr 09, 2002 6.350 6.420 6.350 6.420 7,021 +0.11(+1.74%)
Apr 08, 2002 6.385 6.390 6.310 6.310 2,808 -0.06(-0.94%)
Apr 05, 2002 6.370 6.370 6.370 6.370 601 -0.05(-0.78%)
Apr 04, 2002 6.280 6.420 6.280 6.420 5,818 +0.11(+1.82%)
Apr 03, 2002 6.280 6.305 6.211 6.305 2,608 +0.00(+0.00%)
Apr 02, 2002 6.091 6.305 6.086 6.305 31,497 +0.25(+4.12%)
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.