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

Umh Properties (NY: UMH )

15.78 -0.21 (-1.31%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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 (%)
Sep 30, 2002 6.676 6.676 6.602 6.602 2,007 -0.12(-1.85%)
Sep 27, 2002 6.721 6.726 6.701 6.726 4,214 +0.00(+0.07%)
Sep 26, 2002 6.721 6.721 6.721 6.721 200 +0.02(+0.30%)
Sep 25, 2002 6.701 6.726 6.701 6.701 11,038 +0.03(+0.45%)
Sep 24, 2002 6.671 6.671 6.671 6.671 0 +0.00(+0.00%)
Sep 23, 2002 6.602 6.671 6.602 6.671 3,813 +0.04(+0.68%)
Sep 20, 2002 6.696 6.701 6.627 6.627 27,095 -0.07(-1.04%)
Sep 19, 2002 6.627 6.701 6.627 6.696 7,426 +0.12(+1.82%)
Sep 18, 2002 6.602 6.652 6.477 6.577 8,228 -0.07(-1.12%)
Sep 17, 2002 6.607 6.676 6.602 6.652 14,852 +0.07(+1.14%)
Sep 16, 2002 6.577 6.602 6.577 6.577 3,612 +0.00(+0.00%)
Sep 13, 2002 6.557 6.577 6.552 6.577 2,809 +0.02(+0.38%)
Sep 12, 2002 6.627 6.701 6.527 6.552 15,253 -0.12(-1.87%)
Sep 11, 2002 6.676 6.676 6.676 6.676 1,404 +0.00(+0.00%)
Sep 10, 2002 6.652 6.676 6.652 6.676 2,809 +0.02(+0.37%)
Sep 09, 2002 6.647 6.652 6.627 6.652 3,211 +0.00(+0.07%)
Sep 06, 2002 6.647 6.647 6.647 6.647 0 +0.00(+0.00%)
Sep 05, 2002 6.622 6.647 6.622 6.647 6,021 +0.00(+0.07%)
Sep 04, 2002 6.627 6.642 6.627 6.642 2,408 +0.04(+0.68%)
Sep 03, 2002 6.592 6.642 6.592 6.597 6,823 -0.04(-0.68%)
Aug 30, 2002 6.647 6.647 6.627 6.642 1,204 -0.00(-0.07%)
Aug 29, 2002 6.647 6.647 6.647 6.647 2,809 +0.02(+0.30%)
Aug 28, 2002 6.647 6.647 6.627 6.627 401 +0.02(+0.38%)
Aug 27, 2002 6.627 6.627 6.577 6.602 3,612 +0.00(+0.00%)
Aug 26, 2002 6.602 6.602 6.552 6.602 4,415 +0.02(+0.38%)
Aug 23, 2002 6.502 6.577 6.477 6.577 8,429 +0.05(+0.76%)
Aug 22, 2002 6.477 6.527 6.477 6.527 7,426 -0.04(-0.68%)
Aug 21, 2002 6.477 6.577 6.477 6.572 15,253 +0.14(+2.25%)
Aug 20, 2002 6.427 6.427 6.383 6.427 9,433 -0.05(-0.77%)
Aug 16, 2002 6.452 6.577 6.452 6.477 12,443 +0.07(+1.17%)
Aug 15, 2002 6.353 6.477 6.353 6.402 1,123,947 -0.02(-0.39%)
Aug 14, 2002 6.452 6.477 6.378 6.427 11,841 -0.02(-0.39%)
Aug 13, 2002 6.527 6.527 6.452 6.452 17,662 -0.18(-2.78%)
Aug 12, 2002 6.522 6.696 6.477 6.637 17,862 +0.16(+2.46%)
Aug 07, 2002 6.477 6.477 6.477 6.477 401 +0.00(+0.00%)
Aug 06, 2002 6.577 6.577 6.477 6.477 15,253 -0.15(-2.26%)
Aug 05, 2002 6.726 6.726 6.627 6.627 100,352 +0.00(+0.00%)
Aug 02, 2002 6.667 6.667 6.577 6.627 7,626 -0.02(-0.37%)
Aug 01, 2002 6.652 6.652 6.652 6.652 1,204 +0.00(+0.00%)
Jul 31, 2002 6.647 6.652 6.632 6.652 2,809 +0.00(+0.07%)
Jul 30, 2002 6.552 6.652 6.552 6.647 11,640 +0.02(+0.30%)
Jul 29, 2002 6.447 6.652 6.447 6.627 16,056 +0.18(+2.78%)
Jul 26, 2002 6.328 6.562 6.328 6.447 27,496 +0.17(+2.70%)
Jul 25, 2002 6.153 6.278 6.133 6.278 7,225 +0.17(+2.77%)
Jul 24, 2002 6.378 6.378 6.108 6.108 43,753 -0.34(-5.33%)
Jul 23, 2002 6.477 6.477 6.353 6.452 14,651 -0.02(-0.38%)
Jul 22, 2002 6.557 6.557 6.477 6.477 24,486 -0.03(-0.46%)
Jul 19, 2002 6.522 6.577 6.427 6.507 20,873 +0.08(+1.24%)
Jul 17, 2002 6.303 6.427 6.303 6.427 6,623 +0.23(+3.70%)
Jul 12, 2002 6.278 6.338 6.193 6.198 6,221 -0.08(-1.35%)
Jul 11, 2002 6.298 6.353 6.233 6.283 21,074 -0.06(-1.02%)
Jul 10, 2002 6.328 6.492 6.278 6.348 18,264 +0.07(+1.11%)
Jul 09, 2002 6.228 6.328 6.228 6.278 14,049 +0.08(+1.29%)
Jul 08, 2002 6.328 6.328 6.198 6.198 23,883 -0.08(-1.27%)
Jul 05, 2002 6.303 6.303 6.278 6.278 1,806 -0.05(-0.79%)
Jul 04, 2002 6.278 6.328 6.253 6.328 5,419 +0.00(+0.00%)
Jul 03, 2002 6.278 6.328 6.253 6.328 5,419 +0.10(+1.60%)
Jul 02, 2002 6.378 6.387 6.228 6.228 14,049 -0.19(-3.03%)
Jul 01, 2002 6.522 6.522 6.422 6.422 7,024 -0.05(-0.77%)
Jun 28, 2002 6.502 6.527 6.472 6.472 7,626 +0.02(+0.31%)
Jun 27, 2002 6.402 6.457 6.402 6.452 1,605 +0.10(+1.57%)
Jun 26, 2002 6.378 6.402 6.253 6.353 8,028 +0.00(+0.00%)
Jun 25, 2002 6.353 6.373 6.328 6.353 1,605 -0.07(-1.16%)
Jun 21, 2002 6.527 6.527 6.313 6.427 22,278 -0.07(-1.15%)
Jun 20, 2002 6.477 6.502 6.477 6.502 3,612 +0.07(+1.16%)
Jun 19, 2002 6.427 6.427 6.427 6.427 1,003 -0.05(-0.77%)
Jun 18, 2002 6.378 6.477 6.378 6.477 31,711 +0.15(+2.36%)
Jun 17, 2002 6.477 6.477 6.328 6.328 7,024 -0.15(-2.31%)
Jun 14, 2002 6.472 6.477 6.472 6.477 1,204 +0.02(+0.39%)
Jun 12, 2002 6.427 6.452 6.402 6.452 2,609 +0.07(+1.17%)
Jun 11, 2002 6.447 6.477 6.303 6.378 14,250 -0.02(-0.39%)
Jun 10, 2002 6.353 6.402 6.228 6.402 10,436 +0.05(+0.78%)
Jun 07, 2002 6.253 6.353 6.253 6.353 4,214 +0.00(+0.00%)
Jun 06, 2002 6.477 6.477 6.328 6.353 5,017 -0.10(-1.54%)
Jun 05, 2002 6.378 6.477 6.378 6.452 6,623 -0.12(-1.89%)
May 31, 2002 6.527 6.577 6.527 6.577 2,007 +0.27(+4.35%)
May 28, 2002 6.378 6.427 6.303 6.303 3,813 -0.02(-0.39%)
May 27, 2002 6.243 6.328 6.243 6.328 8,228 +0.00(+0.00%)
May 24, 2002 6.243 6.328 6.243 6.328 8,228 +0.09(+1.44%)
May 23, 2002 6.303 6.278 6.238 6.238 19,468 -0.09(-1.42%)
May 22, 2002 6.328 6.328 6.328 6.328 200 -0.05(-0.78%)
May 21, 2002 6.402 6.402 6.353 6.378 4,415 +0.00(+0.00%)
May 20, 2002 6.328 6.378 6.328 6.378 1,605 +0.05(+0.79%)
May 17, 2002 6.328 6.328 6.328 6.328 1,003 -0.07(-1.09%)
May 16, 2002 6.348 6.397 6.328 6.397 2,408 +0.04(+0.71%)
May 15, 2002 6.482 6.482 6.353 6.353 2,609 -0.18(-2.75%)
May 14, 2002 6.427 6.532 6.427 6.532 6,823 +0.12(+1.94%)
May 13, 2002 6.402 6.477 6.402 6.407 3,010 -0.07(-1.08%)
May 10, 2002 6.497 6.497 6.427 6.477 5,218 -0.03(-0.46%)
May 09, 2002 6.552 6.577 6.427 6.507 32,112 -0.12(-1.80%)
May 08, 2002 6.632 6.632 6.527 6.627 12,845 -0.02(-0.37%)
May 07, 2002 6.816 6.826 6.627 6.652 200,704 -0.20(-2.91%)
May 06, 2002 6.821 6.851 6.736 6.851 40,140 +0.05(+0.73%)
May 03, 2002 6.826 6.826 6.801 6.801 4,214 +0.00(+0.00%)
May 02, 2002 6.826 6.841 6.801 6.801 3,612 +0.00(+0.00%)
May 01, 2002 6.851 6.851 6.751 6.801 40,140 +0.00(+0.00%)
Apr 30, 2002 6.801 6.851 6.751 6.801 8,429 -0.05(-0.73%)
Apr 29, 2002 6.876 6.876 6.801 6.851 5,820 +0.03(+0.44%)
Apr 26, 2002 6.786 6.821 6.786 6.821 6,623 +0.04(+0.66%)
Apr 25, 2002 6.821 6.901 6.776 6.776 9,031 +0.00(+0.00%)
Apr 24, 2002 6.776 6.826 6.751 6.776 6,221 +0.05(+0.74%)
Apr 23, 2002 6.751 6.751 6.726 6.726 5,017 -0.02(-0.37%)
Apr 22, 2002 6.676 6.751 6.432 6.751 26,693 +0.12(+1.88%)
Apr 19, 2002 6.726 6.726 6.627 6.627 10,436 -0.08(-1.26%)
Apr 18, 2002 6.602 6.801 6.602 6.711 7,426 +0.19(+2.98%)
Apr 17, 2002 6.462 6.577 6.462 6.517 6,422 +0.01(+0.23%)
Apr 16, 2002 6.417 6.552 6.417 6.502 7,827 +0.11(+1.71%)
Apr 15, 2002 6.392 6.392 6.343 6.392 3,010 +0.00(+0.00%)
Apr 12, 2002 6.368 6.392 6.368 6.392 2,007 +0.05(+0.86%)
Apr 11, 2002 6.373 6.373 6.338 6.338 2,408 -0.03(-0.55%)
Apr 10, 2002 6.368 6.373 6.318 6.373 4,214 -0.04(-0.70%)
Apr 09, 2002 6.348 6.417 6.348 6.417 7,024 +0.11(+1.74%)
Apr 08, 2002 6.383 6.387 6.308 6.308 2,809 -0.06(-0.94%)
Apr 05, 2002 6.368 6.368 6.368 6.368 602 -0.05(-0.78%)
Apr 04, 2002 6.278 6.417 6.278 6.417 5,820 +0.11(+1.82%)
Apr 03, 2002 6.278 6.303 6.208 6.303 2,609 +0.00(+0.00%)
Apr 02, 2002 6.089 6.303 6.084 6.303 31,510 +0.25(+4.12%)
Apr 01, 2002 6.153 6.153 6.054 6.054 17,662 -0.15(-2.41%)
Mar 29, 2002 6.228 6.228 6.203 6.203 8,630 +0.00(+0.00%)
Mar 28, 2002 6.228 6.228 6.203 6.203 8,630 -0.02(-0.32%)
Mar 27, 2002 6.228 6.228 6.218 6.223 2,408 +0.01(+0.16%)
Mar 26, 2002 6.178 6.218 6.128 6.213 10,637 -0.01(-0.24%)
Mar 25, 2002 6.153 6.228 6.079 6.228 14,250 +0.12(+2.04%)
Mar 22, 2002 6.098 6.103 6.098 6.103 12,243 +0.00(+0.08%)
Mar 21, 2002 6.098 6.098 6.098 6.098 1,003,524 +0.00(+0.00%)
Mar 20, 2002 6.079 6.098 6.079 6.098 1,605 +0.02(+0.33%)
Mar 19, 2002 6.079 6.079 6.079 6.079 2,609 +0.00(+0.00%)
Mar 18, 2002 6.069 6.103 6.069 6.079 11,440 +0.04(+0.66%)
Mar 15, 2002 6.039 6.079 6.039 6.039 10,035 -0.04(-0.66%)
Mar 14, 2002 6.029 6.079 6.029 6.079 2,408 +0.09(+1.58%)
Mar 13, 2002 6.054 6.054 5.984 5.984 3,211 -0.09(-1.56%)
Mar 12, 2002 6.103 6.103 6.079 6.079 3,813 +0.03(+0.58%)
Mar 11, 2002 6.079 6.079 6.044 6.044 4,214 -0.03(-0.57%)
Mar 08, 2002 6.029 6.079 6.029 6.079 200,704 +0.05(+0.83%)
Mar 07, 2002 6.004 6.029 5.954 6.029 4,616 +0.05(+0.83%)
Mar 06, 2002 6.079 6.079 5.929 5.979 10,035 -0.07(-1.23%)
Mar 05, 2002 6.004 6.054 6.004 6.054 15,253 +0.05(+0.83%)
Mar 04, 2002 6.004 6.004 6.004 6.004 1,204 +0.02(+0.42%)
Mar 01, 2002 6.079 6.079 5.979 5.979 20,672 -0.10(-1.64%)
Feb 28, 2002 6.079 6.079 6.054 6.079 3,813 +0.02(+0.41%)
Feb 27, 2002 6.054 6.054 6.054 6.054 4,214 -0.02(-0.41%)
Feb 26, 2002 6.074 6.079 6.074 6.079 2,408 +0.01(+0.25%)
Feb 25, 2002 6.029 6.103 6.029 6.064 1,605 -0.01(-0.25%)
Feb 22, 2002 6.054 6.079 6.054 6.079 5,017 +0.00(+0.00%)
Feb 21, 2002 6.079 6.079 6.029 6.079 3,211 +0.00(+0.00%)
Feb 20, 2002 6.079 6.079 6.079 6.079 5,218 +0.00(+0.00%)
Feb 19, 2002 6.079 6.079 6.079 6.079 2,207 +0.00(+0.00%)
Feb 18, 2002 6.014 6.079 6.014 6.079 3,411 +0.00(+0.00%)
Feb 15, 2002 6.014 6.079 6.014 6.079 3,411 +0.07(+1.24%)
Feb 14, 2002 6.004 6.019 5.969 6.004 5,820 +0.02(+0.33%)
Feb 13, 2002 5.944 6.004 5.944 5.984 2,007 -0.07(-1.15%)
Feb 12, 2002 6.004 6.054 6.004 6.054 4,415 +0.09(+1.59%)
Feb 11, 2002 6.029 6.029 5.959 5.959 16,257 -0.02(-0.33%)
Feb 08, 2002 6.024 6.024 5.979 5.979 6,021 -0.02(-0.42%)
Feb 07, 2002 6.029 6.054 6.004 6.004 4,014 +0.02(+0.42%)
Feb 06, 2002 6.103 6.103 5.979 5.979 2,207 -0.07(-1.23%)
Feb 05, 2002 6.004 6.054 6.004 6.054 3,411 +0.02(+0.41%)
Feb 04, 2002 6.178 6.178 6.029 6.029 13,848 -0.00(-0.08%)
Feb 01, 2002 6.103 6.103 6.034 6.034 16,658 -0.07(-1.14%)
Jan 31, 2002 6.178 6.178 6.029 6.103 8,831 +0.00(+0.00%)
Jan 30, 2002 6.103 6.103 6.103 6.103 602 +0.00(+0.00%)
Jan 29, 2002 6.079 6.103 6.079 6.103 3,813 +0.00(+0.08%)
Jan 28, 2002 6.054 6.098 6.054 6.098 2,809 +0.04(+0.74%)
Jan 25, 2002 5.984 6.054 5.979 6.054 5,419 +0.01(+0.25%)
Jan 24, 2002 6.029 6.039 6.029 6.039 40,140 +0.06(+1.00%)
Jan 23, 2002 6.049 6.049 5.929 5.979 9,031 -0.07(-1.23%)
Jan 22, 2002 6.009 6.074 5.979 6.054 13,045 +0.07(+1.25%)
Jan 21, 2002 5.929 5.979 5.929 5.979 5,419 +0.00(+0.00%)
Jan 18, 2002 5.929 5.979 5.929 5.979 5,419 -0.05(-0.83%)
Jan 17, 2002 6.029 6.029 5.979 6.029 4,415 +0.00(+0.00%)
Jan 16, 2002 6.024 6.029 6.024 6.029 6,021 +0.01(+0.17%)
Jan 15, 2002 6.069 6.069 5.979 6.019 3,411 -0.05(-0.82%)
Jan 14, 2002 6.004 6.069 5.904 6.069 8,028 +0.08(+1.42%)
Jan 11, 2002 5.994 5.999 5.979 5.984 5,218 +0.00(+0.00%)
Jan 10, 2002 5.979 6.029 5.979 5.984 7,225 -0.08(-1.40%)
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.