Skip to main content

Umh Properties (NY: UMH )

19.82 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.957 4.957 4.957 4.957 538 -0.00(-0.07%)
Jan 30, 2003 4.943 5.013 4.943 4.961 21,258 +0.02(+0.38%)
Jan 29, 2003 5.013 5.013 4.943 4.943 12,109 -0.04(-0.75%)
Jan 28, 2003 4.965 5.017 4.965 4.980 24,487 +0.01(+0.22%)
Jan 27, 2003 4.939 4.969 4.939 4.969 11,570 +0.01(+0.15%)
Jan 24, 2003 4.928 4.961 4.913 4.961 5,650 +0.06(+1.14%)
Jan 23, 2003 4.995 4.995 4.905 4.905 12,378 -0.07(-1.49%)
Jan 22, 2003 4.924 4.980 4.924 4.980 10,225 +0.06(+1.13%)
Jan 21, 2003 4.905 4.924 4.905 4.924 16,952 +0.02(+0.38%)
Jan 17, 2003 4.980 5.002 4.905 4.905 3,229 -0.04(-0.75%)
Jan 16, 2003 4.965 5.013 4.943 4.943 8,341 -0.02(-0.37%)
Jan 15, 2003 4.894 4.961 4.887 4.961 9,687 +0.12(+2.53%)
Jan 14, 2003 4.905 4.905 4.838 4.838 6,189 -0.06(-1.21%)
Jan 13, 2003 4.902 4.924 4.894 4.898 11,840 +0.04(+0.92%)
Jan 10, 2003 4.898 4.902 4.853 4.853 17,221 -0.04(-0.91%)
Jan 09, 2003 4.920 4.920 4.887 4.898 9,687 -0.02(-0.45%)
Jan 08, 2003 4.924 4.928 4.887 4.920 6,996 +0.01(+0.30%)
Jan 07, 2003 4.905 4.905 4.861 4.905 19,912 -0.06(-1.12%)
Jan 06, 2003 4.946 4.961 4.946 4.961 12,378 +0.04(+0.83%)
Jan 03, 2003 4.980 4.980 4.905 4.920 5,112 -0.06(-1.19%)
Jan 02, 2003 5.017 5.076 4.980 4.980 11,301 -0.05(-1.03%)
Dec 31, 2002 4.976 5.032 4.957 5.032 17,491 +0.09(+1.88%)
Dec 30, 2002 4.905 4.939 4.905 4.939 2,421 -0.00(-0.08%)
Dec 27, 2002 4.943 4.943 4.905 4.943 4,305 -0.04(-0.82%)
Dec 26, 2002 4.924 4.983 4.924 4.983 7,534 +0.10(+1.98%)
Dec 24, 2002 4.887 4.887 4.887 4.887 9,418 +0.03(+0.54%)
Dec 23, 2002 4.868 4.905 4.861 4.861 5,112 +0.03(+0.62%)
Dec 20, 2002 4.876 4.876 4.831 4.831 8,341 -0.07(-1.44%)
Dec 19, 2002 4.850 4.924 4.850 4.902 15,069 +0.01(+0.23%)
Dec 18, 2002 4.928 4.928 4.887 4.891 7,803 -0.04(-0.83%)
Dec 17, 2002 4.894 4.931 4.831 4.931 25,025 +0.04(+0.84%)
Dec 16, 2002 4.905 4.935 4.831 4.891 23,680 -0.03(-0.68%)
Dec 13, 2002 4.827 4.943 4.827 4.924 30,945 +0.13(+2.71%)
Dec 12, 2002 4.794 4.794 4.775 4.794 4,843 +0.02(+0.39%)
Dec 11, 2002 4.757 4.775 4.701 4.775 23,141 +0.02(+0.39%)
Dec 10, 2002 4.794 4.794 4.757 4.757 16,414 -0.04(-0.78%)
Dec 09, 2002 4.805 4.805 4.757 4.794 6,458 -0.05(-1.07%)
Dec 06, 2002 4.846 4.846 4.846 4.846 269 +0.00(+0.08%)
Dec 05, 2002 4.831 4.846 4.831 4.842 5,650 +0.01(+0.23%)
Dec 04, 2002 4.798 4.831 4.794 4.831 2,960 +0.04(+0.78%)
Dec 03, 2002 4.775 4.809 4.775 4.794 2,960 -0.02(-0.39%)
Dec 02, 2002 4.812 4.812 4.812 4.812 1,614 -0.03(-0.69%)
Nov 29, 2002 4.798 4.846 4.794 4.846 10,225 +0.01(+0.31%)
Nov 27, 2002 4.831 4.846 4.831 4.831 15,876 +0.00(+0.00%)
Nov 26, 2002 4.827 4.831 4.827 4.831 1,076 +0.02(+0.39%)
Nov 25, 2002 4.812 4.812 4.794 4.812 4,036 +0.02(+0.39%)
Nov 22, 2002 4.794 4.794 4.794 4.794 5,381 +0.00(+0.00%)
Nov 21, 2002 4.775 4.831 4.775 4.794 8,072 +0.06(+1.18%)
Nov 20, 2002 4.775 4.775 4.738 4.738 2,152 -0.02(-0.39%)
Nov 19, 2002 4.720 4.757 4.720 4.757 8,341 +0.04(+0.79%)
Nov 18, 2002 4.757 4.757 4.720 4.720 5,920 -0.06(-1.17%)
Nov 15, 2002 4.757 4.824 4.723 4.775 6,189 -0.02(-0.39%)
Nov 14, 2002 4.831 4.831 4.757 4.794 11,570 -0.04(-0.77%)
Nov 13, 2002 4.757 4.831 4.757 4.831 9,956 +0.00(+0.08%)
Nov 12, 2002 4.790 4.827 4.775 4.827 8,072 +0.00(+0.00%)
Nov 11, 2002 4.827 4.827 4.827 4.827 4,036 +0.00(+0.08%)
Nov 08, 2002 4.812 4.827 4.794 4.824 6,727 +0.03(+0.62%)
Nov 07, 2002 4.831 4.831 4.760 4.794 6,458 -0.02(-0.39%)
Nov 06, 2002 4.757 4.812 4.757 4.812 3,229 +0.03(+0.62%)
Nov 05, 2002 4.768 4.783 4.768 4.783 807 +0.03(+0.55%)
Nov 04, 2002 4.738 4.775 4.738 4.757 7,803 +0.04(+0.79%)
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.