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

Umh Properties (NY: UMH )

15.87 +0.09 (+0.54%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 7, 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 6.764 6.840 6.739 6.840 12,867 +0.13(+1.88%)
Dec 30, 2002 6.668 6.714 6.668 6.714 1,781 -0.01(-0.08%)
Dec 27, 2002 6.719 6.719 6.668 6.719 3,167 -0.06(-0.82%)
Dec 26, 2002 6.693 6.774 6.693 6.774 5,542 +0.13(+1.98%)
Dec 24, 2002 6.643 6.643 6.643 6.643 6,928 +0.04(+0.54%)
Dec 23, 2002 6.618 6.668 6.608 6.608 3,761 +0.04(+0.62%)
Dec 20, 2002 6.628 6.628 6.567 6.567 6,136 -0.10(-1.44%)
Dec 19, 2002 6.592 6.693 6.592 6.663 11,085 +0.02(+0.23%)
Dec 18, 2002 6.698 6.698 6.643 6.648 5,740 -0.06(-0.83%)
Dec 17, 2002 6.653 6.703 6.567 6.703 18,409 +0.06(+0.84%)
Dec 16, 2002 6.668 6.709 6.567 6.648 17,420 -0.05(-0.68%)
Dec 13, 2002 6.562 6.719 6.562 6.693 22,764 +0.18(+2.71%)
Dec 12, 2002 6.517 6.517 6.491 6.517 3,563 +0.03(+0.39%)
Dec 11, 2002 6.466 6.491 6.390 6.491 17,024 +0.03(+0.39%)
Dec 10, 2002 6.517 6.517 6.466 6.466 12,075 -0.05(-0.78%)
Dec 09, 2002 6.532 6.532 6.466 6.517 4,750 -0.07(-1.07%)
Dec 06, 2002 6.587 6.587 6.587 6.587 197 +0.01(+0.08%)
Dec 05, 2002 6.567 6.587 6.567 6.582 4,157 +0.02(+0.23%)
Dec 04, 2002 6.522 6.567 6.517 6.567 2,177 +0.05(+0.78%)
Dec 03, 2002 6.491 6.537 6.491 6.517 2,177 -0.03(-0.39%)
Dec 02, 2002 6.542 6.542 6.542 6.542 1,187 -0.05(-0.69%)
Nov 29, 2002 6.522 6.587 6.517 6.587 7,522 +0.02(+0.31%)
Nov 27, 2002 6.567 6.587 6.567 6.567 11,679 +0.00(+0.00%)
Nov 26, 2002 6.562 6.567 6.562 6.567 791 +0.03(+0.39%)
Nov 25, 2002 6.542 6.542 6.517 6.542 2,969 +0.03(+0.39%)
Nov 22, 2002 6.517 6.517 6.517 6.517 3,959 +0.00(+0.00%)
Nov 21, 2002 6.491 6.567 6.491 6.517 5,938 +0.08(+1.18%)
Nov 20, 2002 6.491 6.491 6.441 6.441 1,583 -0.03(-0.39%)
Nov 19, 2002 6.416 6.466 6.416 6.466 6,136 +0.05(+0.79%)
Nov 18, 2002 6.466 6.466 6.416 6.416 4,355 -0.08(-1.17%)
Nov 15, 2002 6.466 6.557 6.421 6.491 4,552 -0.03(-0.39%)
Nov 14, 2002 6.567 6.567 6.466 6.517 8,512 -0.05(-0.77%)
Nov 13, 2002 6.466 6.567 6.466 6.567 7,324 +0.01(+0.08%)
Nov 12, 2002 6.512 6.562 6.491 6.562 5,938 +0.00(+0.00%)
Nov 11, 2002 6.562 6.562 6.562 6.562 2,969 +0.01(+0.08%)
Nov 08, 2002 6.542 6.562 6.517 6.557 4,948 +0.04(+0.62%)
Nov 07, 2002 6.567 6.567 6.471 6.517 4,750 -0.03(-0.39%)
Nov 06, 2002 6.466 6.542 6.466 6.542 2,375 +0.04(+0.62%)
Nov 05, 2002 6.481 6.501 6.481 6.501 593 +0.04(+0.55%)
Nov 04, 2002 6.441 6.491 6.441 6.466 5,740 +0.05(+0.79%)
Nov 01, 2002 6.441 6.466 6.416 6.416 6,136 +0.02(+0.24%)
Oct 31, 2002 6.375 6.400 6.370 6.400 2,177 -0.02(-0.24%)
Oct 30, 2002 6.517 6.517 6.416 6.416 5,146 -0.10(-1.47%)
Oct 29, 2002 6.542 6.542 6.491 6.512 554,278 +0.05(+0.70%)
Oct 28, 2002 6.562 6.562 6.466 6.466 10,887 -0.05(-0.78%)
Oct 25, 2002 6.517 6.517 6.517 6.517 1,187 -0.03(-0.39%)
Oct 24, 2002 6.517 6.542 6.365 6.542 39,591 +0.07(+1.01%)
Oct 23, 2002 6.188 6.476 6.188 6.476 28,901 +0.24(+3.81%)
Oct 22, 2002 6.213 6.264 6.173 6.239 10,887 +0.03(+0.41%)
Oct 21, 2002 6.284 6.289 6.213 6.213 22,171 -0.12(-1.91%)
Oct 18, 2002 6.335 6.335 6.335 6.335 4,750 +0.00(+0.00%)
Oct 17, 2002 6.264 6.365 6.264 6.335 8,512 +0.12(+1.95%)
Oct 16, 2002 6.269 6.269 6.188 6.213 6,136 -0.08(-1.20%)
Oct 15, 2002 6.284 6.365 6.284 6.289 15,242 +0.03(+0.40%)
Oct 14, 2002 6.309 6.309 6.213 6.264 11,679 -0.06(-0.88%)
Oct 11, 2002 6.522 6.522 6.315 6.320 13,658 -0.20(-3.02%)
Oct 10, 2002 6.547 6.547 6.517 6.517 23,754 -0.03(-0.39%)
Oct 09, 2002 6.618 6.618 6.542 6.542 3,761 -0.08(-1.15%)
Oct 08, 2002 6.572 6.618 6.572 6.618 3,167 +0.01(+0.15%)
Oct 07, 2002 6.562 6.668 6.562 6.608 16,232 +0.04(+0.62%)
Oct 04, 2002 6.719 6.719 6.562 6.567 8,116 -0.15(-2.26%)
Oct 03, 2002 6.618 6.729 6.618 6.719 14,648 +0.05(+0.76%)
Oct 02, 2002 6.754 6.754 6.668 6.668 12,273 -0.14(-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.