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 (%)
Dec 31, 2002 6.671 6.746 6.647 6.746 13,045 +0.12(+1.88%)
Dec 30, 2002 6.577 6.622 6.577 6.622 1,806 -0.00(-0.08%)
Dec 27, 2002 6.627 6.627 6.577 6.627 3,211 -0.05(-0.82%)
Dec 26, 2002 6.602 6.681 6.602 6.681 5,619 +0.13(+1.98%)
Dec 24, 2002 6.552 6.552 6.552 6.552 7,024 +0.03(+0.54%)
Dec 23, 2002 6.527 6.577 6.517 6.517 3,813 +0.04(+0.62%)
Dec 20, 2002 6.537 6.537 6.477 6.477 6,221 -0.09(-1.44%)
Dec 19, 2002 6.502 6.602 6.502 6.572 11,239 +0.01(+0.23%)
Dec 18, 2002 6.607 6.607 6.552 6.557 5,820 -0.05(-0.83%)
Dec 17, 2002 6.562 6.612 6.477 6.612 18,665 +0.05(+0.84%)
Dec 16, 2002 6.577 6.617 6.477 6.557 17,662 -0.04(-0.68%)
Dec 13, 2002 6.472 6.627 6.472 6.602 23,081 +0.17(+2.71%)
Dec 12, 2002 6.427 6.427 6.402 6.427 3,612 +0.02(+0.39%)
Dec 11, 2002 6.378 6.402 6.303 6.402 17,260 +0.02(+0.39%)
Dec 10, 2002 6.427 6.427 6.378 6.378 12,243 -0.05(-0.78%)
Dec 09, 2002 6.442 6.442 6.378 6.427 4,816 -0.07(-1.07%)
Dec 06, 2002 6.497 6.497 6.497 6.497 200 +0.00(+0.08%)
Dec 05, 2002 6.477 6.497 6.477 6.492 4,214 +0.01(+0.23%)
Dec 04, 2002 6.432 6.477 6.427 6.477 2,207 +0.05(+0.78%)
Dec 03, 2002 6.402 6.447 6.402 6.427 2,207 -0.02(-0.39%)
Dec 02, 2002 6.452 6.452 6.452 6.452 1,204 -0.04(-0.69%)
Nov 29, 2002 6.432 6.497 6.427 6.497 7,626 +0.02(+0.31%)
Nov 27, 2002 6.477 6.497 6.477 6.477 11,841 +0.00(+0.00%)
Nov 26, 2002 6.472 6.477 6.472 6.477 802 +0.02(+0.39%)
Nov 25, 2002 6.452 6.452 6.427 6.452 3,010 +0.02(+0.39%)
Nov 22, 2002 6.427 6.427 6.427 6.427 4,014 +0.00(+0.00%)
Nov 21, 2002 6.402 6.477 6.402 6.427 6,021 +0.07(+1.18%)
Nov 20, 2002 6.402 6.402 6.353 6.353 1,605 -0.02(-0.39%)
Nov 19, 2002 6.328 6.378 6.328 6.378 6,221 +0.05(+0.79%)
Nov 18, 2002 6.378 6.378 6.328 6.328 4,415 -0.07(-1.17%)
Nov 15, 2002 6.378 6.467 6.333 6.402 4,616 -0.02(-0.39%)
Nov 14, 2002 6.477 6.477 6.378 6.427 8,630 -0.05(-0.77%)
Nov 13, 2002 6.378 6.477 6.378 6.477 7,426 +0.00(+0.08%)
Nov 12, 2002 6.422 6.472 6.402 6.472 6,021 +0.00(+0.00%)
Nov 11, 2002 6.472 6.472 6.472 6.472 3,010 +0.00(+0.08%)
Nov 08, 2002 6.452 6.472 6.427 6.467 5,017 +0.04(+0.62%)
Nov 07, 2002 6.477 6.477 6.383 6.427 4,816 -0.02(-0.39%)
Nov 06, 2002 6.378 6.452 6.378 6.452 2,408 +0.04(+0.62%)
Nov 05, 2002 6.392 6.412 6.392 6.412 602 +0.03(+0.55%)
Nov 04, 2002 6.353 6.402 6.353 6.378 5,820 +0.05(+0.79%)
Nov 01, 2002 6.353 6.378 6.328 6.328 6,221 +0.01(+0.24%)
Oct 31, 2002 6.288 6.313 6.283 6.313 2,207 -0.01(-0.24%)
Oct 30, 2002 6.427 6.427 6.328 6.328 5,218 -0.09(-1.47%)
Oct 29, 2002 6.452 6.452 6.402 6.422 561,973 +0.04(+0.70%)
Oct 28, 2002 6.472 6.472 6.378 6.378 11,038 -0.05(-0.78%)
Oct 25, 2002 6.427 6.427 6.427 6.427 1,204 -0.02(-0.39%)
Oct 24, 2002 6.427 6.452 6.278 6.452 40,140 +0.06(+1.01%)
Oct 23, 2002 6.103 6.387 6.103 6.387 29,302 +0.23(+3.81%)
Oct 22, 2002 6.128 6.178 6.089 6.153 11,038 +0.02(+0.41%)
Oct 21, 2002 6.198 6.203 6.128 6.128 22,478 -0.12(-1.91%)
Oct 18, 2002 6.248 6.248 6.248 6.248 4,816 +0.00(+0.00%)
Oct 17, 2002 6.178 6.278 6.178 6.248 8,630 +0.12(+1.95%)
Oct 16, 2002 6.183 6.183 6.103 6.128 6,221 -0.07(-1.20%)
Oct 15, 2002 6.198 6.278 6.198 6.203 15,454 +0.02(+0.40%)
Oct 14, 2002 6.223 6.223 6.128 6.178 11,841 -0.05(-0.88%)
Oct 11, 2002 6.432 6.432 6.228 6.233 13,848 -0.19(-3.02%)
Oct 10, 2002 6.457 6.457 6.427 6.427 24,084 -0.02(-0.39%)
Oct 09, 2002 6.527 6.527 6.452 6.452 3,813 -0.07(-1.14%)
Oct 08, 2002 6.482 6.527 6.482 6.527 3,211 +0.01(+0.15%)
Oct 07, 2002 6.472 6.577 6.472 6.517 16,457 +0.04(+0.62%)
Oct 04, 2002 6.627 6.627 6.472 6.477 8,228 -0.15(-2.26%)
Oct 03, 2002 6.527 6.637 6.527 6.627 14,852 +0.05(+0.76%)
Oct 02, 2002 6.662 6.662 6.577 6.577 12,443 -0.13(-2.00%)
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.