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

Umh Properties (NY: UMH )

19.78 -0.04 (-0.20%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 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 4.959 4.959 4.959 4.959 537 -0.00(-0.07%)
Jan 30, 2003 4.945 5.015 4.945 4.963 21,249 +0.02(+0.38%)
Jan 29, 2003 5.015 5.015 4.945 4.945 12,104 -0.04(-0.75%)
Jan 28, 2003 4.967 5.019 4.967 4.982 24,477 +0.01(+0.22%)
Jan 27, 2003 4.941 4.971 4.941 4.971 11,566 +0.01(+0.15%)
Jan 24, 2003 4.930 4.963 4.915 4.963 5,648 +0.06(+1.14%)
Jan 23, 2003 4.997 4.997 4.907 4.907 12,373 -0.07(-1.49%)
Jan 22, 2003 4.926 4.982 4.926 4.982 10,221 +0.06(+1.13%)
Jan 21, 2003 4.907 4.926 4.907 4.926 16,945 +0.02(+0.38%)
Jan 17, 2003 4.982 5.004 4.907 4.907 3,227 -0.04(-0.75%)
Jan 16, 2003 4.967 5.015 4.945 4.945 8,338 -0.02(-0.37%)
Jan 15, 2003 4.896 4.963 4.889 4.963 9,683 +0.12(+2.53%)
Jan 14, 2003 4.907 4.907 4.841 4.841 6,186 -0.06(-1.21%)
Jan 13, 2003 4.904 4.926 4.896 4.900 11,835 +0.04(+0.92%)
Jan 10, 2003 4.900 4.904 4.855 4.855 17,214 -0.04(-0.91%)
Jan 09, 2003 4.922 4.922 4.889 4.900 9,683 -0.02(-0.45%)
Jan 08, 2003 4.926 4.930 4.889 4.922 6,993 +0.01(+0.30%)
Jan 07, 2003 4.907 4.907 4.863 4.907 19,904 -0.06(-1.12%)
Jan 06, 2003 4.948 4.963 4.948 4.963 12,373 +0.04(+0.83%)
Jan 03, 2003 4.982 4.982 4.907 4.922 5,110 -0.06(-1.19%)
Jan 02, 2003 5.019 5.078 4.982 4.982 11,297 -0.05(-1.03%)
Dec 31, 2002 4.978 5.034 4.959 5.034 17,483 +0.09(+1.88%)
Dec 30, 2002 4.907 4.941 4.907 4.941 2,420 -0.00(-0.08%)
Dec 27, 2002 4.945 4.945 4.907 4.945 4,303 -0.04(-0.82%)
Dec 26, 2002 4.926 4.986 4.926 4.986 7,531 +0.10(+1.98%)
Dec 24, 2002 4.889 4.889 4.889 4.889 9,414 +0.03(+0.54%)
Dec 23, 2002 4.870 4.907 4.863 4.863 5,110 +0.03(+0.62%)
Dec 20, 2002 4.878 4.878 4.833 4.833 8,338 -0.07(-1.44%)
Dec 19, 2002 4.852 4.926 4.852 4.904 15,062 +0.01(+0.23%)
Dec 18, 2002 4.930 4.930 4.889 4.893 7,800 -0.04(-0.83%)
Dec 17, 2002 4.896 4.933 4.833 4.933 25,015 +0.04(+0.84%)
Dec 16, 2002 4.907 4.937 4.833 4.893 23,670 -0.03(-0.68%)
Dec 13, 2002 4.829 4.945 4.829 4.926 30,932 +0.13(+2.71%)
Dec 12, 2002 4.796 4.796 4.777 4.796 4,841 +0.02(+0.39%)
Dec 11, 2002 4.759 4.777 4.703 4.777 23,132 +0.02(+0.39%)
Dec 10, 2002 4.796 4.796 4.759 4.759 16,407 -0.04(-0.78%)
Dec 09, 2002 4.807 4.807 4.759 4.796 6,455 -0.05(-1.07%)
Dec 06, 2002 4.848 4.848 4.848 4.848 268 +0.00(+0.08%)
Dec 05, 2002 4.833 4.848 4.833 4.844 5,648 +0.01(+0.23%)
Dec 04, 2002 4.800 4.833 4.796 4.833 2,958 +0.04(+0.78%)
Dec 03, 2002 4.777 4.811 4.777 4.796 2,958 -0.02(-0.39%)
Dec 02, 2002 4.814 4.814 4.814 4.814 1,613 -0.03(-0.69%)
Nov 29, 2002 4.800 4.848 4.796 4.848 10,221 +0.01(+0.31%)
Nov 27, 2002 4.833 4.848 4.833 4.833 15,869 +0.00(+0.00%)
Nov 26, 2002 4.829 4.833 4.829 4.833 1,075 +0.02(+0.39%)
Nov 25, 2002 4.814 4.814 4.796 4.814 4,034 +0.02(+0.39%)
Nov 22, 2002 4.796 4.796 4.796 4.796 5,379 +0.00(+0.00%)
Nov 21, 2002 4.777 4.833 4.777 4.796 8,069 +0.06(+1.18%)
Nov 20, 2002 4.777 4.777 4.740 4.740 2,151 -0.02(-0.39%)
Nov 19, 2002 4.722 4.759 4.722 4.759 8,338 +0.04(+0.79%)
Nov 18, 2002 4.759 4.759 4.722 4.722 5,917 -0.06(-1.17%)
Nov 15, 2002 4.759 4.826 4.725 4.777 6,186 -0.02(-0.39%)
Nov 14, 2002 4.833 4.833 4.759 4.796 11,566 -0.04(-0.77%)
Nov 13, 2002 4.759 4.833 4.759 4.833 9,952 +0.00(+0.08%)
Nov 12, 2002 4.792 4.829 4.777 4.829 8,069 +0.00(+0.00%)
Nov 11, 2002 4.829 4.829 4.829 4.829 4,034 +0.00(+0.08%)
Nov 08, 2002 4.814 4.829 4.796 4.826 6,724 +0.03(+0.62%)
Nov 07, 2002 4.833 4.833 4.762 4.796 6,455 -0.02(-0.39%)
Nov 06, 2002 4.759 4.814 4.759 4.814 3,227 +0.03(+0.62%)
Nov 05, 2002 4.770 4.785 4.770 4.785 806 +0.03(+0.55%)
Nov 04, 2002 4.740 4.777 4.740 4.759 7,800 +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.