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

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
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 (%)
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.