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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 29, 2002 6.524 6.590 6.519 6.590 7,519 +0.02(+0.31%)
Nov 27, 2002 6.570 6.590 6.570 6.570 11,674 +0.00(+0.00%)
Nov 26, 2002 6.565 6.570 6.565 6.570 791 +0.03(+0.39%)
Nov 25, 2002 6.545 6.545 6.519 6.545 2,968 +0.03(+0.39%)
Nov 22, 2002 6.519 6.519 6.519 6.519 3,957 +0.00(+0.00%)
Nov 21, 2002 6.494 6.570 6.494 6.519 5,936 +0.08(+1.18%)
Nov 20, 2002 6.494 6.494 6.444 6.444 1,582 -0.03(-0.39%)
Nov 19, 2002 6.418 6.469 6.418 6.469 6,134 +0.05(+0.79%)
Nov 18, 2002 6.469 6.469 6.418 6.418 4,353 -0.08(-1.17%)
Nov 15, 2002 6.469 6.560 6.423 6.494 4,551 -0.03(-0.39%)
Nov 14, 2002 6.570 6.570 6.469 6.519 8,508 -0.05(-0.77%)
Nov 13, 2002 6.469 6.570 6.469 6.570 7,321 +0.01(+0.08%)
Nov 12, 2002 6.514 6.565 6.494 6.565 5,936 +0.00(+0.00%)
Nov 11, 2002 6.565 6.565 6.565 6.565 2,968 +0.01(+0.08%)
Nov 08, 2002 6.545 6.565 6.519 6.560 4,946 +0.04(+0.62%)
Nov 07, 2002 6.570 6.570 6.474 6.519 4,748 -0.03(-0.39%)
Nov 06, 2002 6.469 6.545 6.469 6.545 2,374 +0.04(+0.62%)
Nov 05, 2002 6.484 6.504 6.484 6.504 593 +0.04(+0.55%)
Nov 04, 2002 6.444 6.494 6.444 6.469 5,738 +0.05(+0.79%)
Nov 01, 2002 6.444 6.469 6.418 6.418 6,134 +0.02(+0.24%)
Oct 31, 2002 6.378 6.403 6.373 6.403 2,176 -0.02(-0.24%)
Oct 30, 2002 6.519 6.519 6.418 6.418 5,144 -0.10(-1.47%)
Oct 29, 2002 6.545 6.545 6.494 6.514 554,046 +0.05(+0.70%)
Oct 28, 2002 6.565 6.565 6.469 6.469 10,883 -0.05(-0.78%)
Oct 25, 2002 6.519 6.519 6.519 6.519 1,187 -0.03(-0.39%)
Oct 24, 2002 6.519 6.545 6.368 6.545 39,574 +0.07(+1.01%)
Oct 23, 2002 6.191 6.479 6.191 6.479 28,889 +0.24(+3.81%)
Oct 22, 2002 6.216 6.267 6.176 6.241 10,883 +0.03(+0.41%)
Oct 21, 2002 6.287 6.292 6.216 6.216 22,161 -0.12(-1.91%)
Oct 18, 2002 6.337 6.337 6.337 6.337 4,748 +0.00(+0.00%)
Oct 17, 2002 6.267 6.368 6.267 6.337 8,508 +0.12(+1.95%)
Oct 16, 2002 6.272 6.272 6.191 6.216 6,134 -0.08(-1.20%)
Oct 15, 2002 6.287 6.368 6.287 6.292 15,236 +0.03(+0.40%)
Oct 14, 2002 6.312 6.312 6.216 6.267 11,674 -0.06(-0.88%)
Oct 11, 2002 6.524 6.524 6.317 6.322 13,653 -0.20(-3.02%)
Oct 10, 2002 6.550 6.550 6.519 6.519 23,744 -0.03(-0.39%)
Oct 09, 2002 6.620 6.620 6.545 6.545 3,759 -0.08(-1.14%)
Oct 08, 2002 6.575 6.620 6.575 6.620 3,165 +0.01(+0.15%)
Oct 07, 2002 6.565 6.671 6.565 6.610 16,225 +0.04(+0.62%)
Oct 04, 2002 6.721 6.721 6.565 6.570 8,112 -0.15(-2.26%)
Oct 03, 2002 6.620 6.732 6.620 6.721 14,642 +0.05(+0.76%)
Oct 02, 2002 6.757 6.757 6.671 6.671 12,268 -0.14(-2.00%)
Oct 01, 2002 6.716 6.807 6.711 6.807 5,936 +0.11(+1.66%)
Sep 30, 2002 6.772 6.772 6.696 6.696 1,978 -0.13(-1.85%)
Sep 27, 2002 6.817 6.823 6.797 6.823 4,155 +0.01(+0.07%)
Sep 26, 2002 6.817 6.817 6.817 6.817 197 +0.02(+0.30%)
Sep 25, 2002 6.797 6.823 6.797 6.797 10,883 +0.03(+0.45%)
Sep 24, 2002 6.767 6.767 6.767 6.767 0 +0.00(+0.00%)
Sep 23, 2002 6.696 6.767 6.696 6.767 3,759 +0.05(+0.68%)
Sep 20, 2002 6.792 6.797 6.721 6.721 26,712 -0.07(-1.04%)
Sep 19, 2002 6.721 6.797 6.721 6.792 7,321 +0.12(+1.82%)
Sep 18, 2002 6.696 6.747 6.570 6.671 8,112 -0.08(-1.12%)
Sep 17, 2002 6.701 6.772 6.696 6.747 14,642 +0.08(+1.14%)
Sep 16, 2002 6.671 6.696 6.671 6.671 3,561 +0.00(+0.00%)
Sep 13, 2002 6.651 6.671 6.646 6.671 2,770 +0.03(+0.38%)
Sep 12, 2002 6.721 6.797 6.620 6.646 15,038 -0.13(-1.87%)
Sep 11, 2002 6.772 6.772 6.772 6.772 1,385 +0.00(+0.00%)
Sep 10, 2002 6.747 6.772 6.747 6.772 2,770 +0.03(+0.37%)
Sep 09, 2002 6.742 6.747 6.721 6.747 3,165 +0.01(+0.08%)
Sep 06, 2002 6.742 6.742 6.742 6.742 0 +0.00(+0.00%)
Sep 05, 2002 6.716 6.742 6.716 6.742 5,936 +0.01(+0.07%)
Sep 04, 2002 6.721 6.737 6.721 6.737 2,374 +0.05(+0.68%)
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.