Skip to main content

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

Historical Prices

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.