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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 6.649 6.649 6.629 6.644 1,203 -0.00(-0.07%)
Aug 29, 2002 6.649 6.649 6.649 6.649 2,808 +0.02(+0.30%)
Aug 28, 2002 6.649 6.649 6.629 6.629 401 +0.02(+0.38%)
Aug 27, 2002 6.629 6.629 6.580 6.604 3,611 +0.00(+0.00%)
Aug 26, 2002 6.604 6.604 6.555 6.604 4,413 +0.02(+0.38%)
Aug 23, 2002 6.505 6.580 6.480 6.580 8,426 +0.05(+0.76%)
Aug 22, 2002 6.480 6.530 6.480 6.530 7,422 -0.04(-0.68%)
Aug 21, 2002 6.480 6.580 6.480 6.575 15,247 +0.14(+2.25%)
Aug 20, 2002 6.430 6.430 6.385 6.430 9,429 -0.05(-0.77%)
Aug 16, 2002 6.455 6.580 6.455 6.480 12,438 +0.07(+1.17%)
Aug 15, 2002 6.355 6.480 6.355 6.405 1,123,478 -0.02(-0.39%)
Aug 14, 2002 6.455 6.480 6.380 6.430 11,836 -0.02(-0.39%)
Aug 13, 2002 6.530 6.530 6.455 6.455 17,654 -0.18(-2.78%)
Aug 12, 2002 6.525 6.699 6.480 6.639 17,855 +0.16(+2.46%)
Aug 07, 2002 6.480 6.480 6.480 6.480 401 +0.00(+0.00%)
Aug 06, 2002 6.580 6.580 6.480 6.480 15,247 -0.15(-2.26%)
Aug 05, 2002 6.729 6.729 6.629 6.629 100,310 +0.00(+0.00%)
Aug 02, 2002 6.669 6.669 6.580 6.629 7,623 -0.02(-0.37%)
Aug 01, 2002 6.654 6.654 6.654 6.654 1,203 +0.00(+0.00%)
Jul 31, 2002 6.649 6.654 6.634 6.654 2,808 +0.00(+0.08%)
Jul 30, 2002 6.555 6.654 6.555 6.649 11,636 +0.02(+0.30%)
Jul 29, 2002 6.450 6.654 6.450 6.629 16,049 +0.18(+2.78%)
Jul 26, 2002 6.330 6.565 6.330 6.450 27,485 +0.17(+2.70%)
Jul 25, 2002 6.156 6.280 6.136 6.280 7,222 +0.17(+2.77%)
Jul 24, 2002 6.380 6.380 6.111 6.111 43,735 -0.34(-5.33%)
Jul 23, 2002 6.480 6.480 6.355 6.455 14,645 -0.02(-0.38%)
Jul 22, 2002 6.560 6.560 6.480 6.480 24,475 -0.03(-0.46%)
Jul 19, 2002 6.525 6.580 6.430 6.510 20,864 +0.08(+1.24%)
Jul 17, 2002 6.305 6.430 6.305 6.430 6,620 +0.23(+3.70%)
Jul 12, 2002 6.280 6.340 6.196 6.201 6,219 -0.08(-1.35%)
Jul 11, 2002 6.300 6.355 6.236 6.285 21,065 -0.06(-1.02%)
Jul 10, 2002 6.330 6.495 6.280 6.350 18,256 +0.07(+1.11%)
Jul 09, 2002 6.231 6.330 6.231 6.280 14,043 +0.08(+1.29%)
Jul 08, 2002 6.330 6.330 6.201 6.201 23,873 -0.08(-1.27%)
Jul 05, 2002 6.305 6.305 6.280 6.280 1,805 -0.05(-0.79%)
Jul 04, 2002 6.280 6.330 6.256 6.330 5,416 +0.00(+0.00%)
Jul 03, 2002 6.280 6.330 6.256 6.330 5,416 +0.10(+1.60%)
Jul 02, 2002 6.380 6.390 6.231 6.231 14,043 -0.19(-3.03%)
Jul 01, 2002 6.525 6.525 6.425 6.425 7,021 -0.05(-0.77%)
Jun 28, 2002 6.505 6.530 6.475 6.475 7,623 +0.02(+0.31%)
Jun 27, 2002 6.405 6.460 6.405 6.455 1,604 +0.10(+1.57%)
Jun 26, 2002 6.380 6.405 6.256 6.355 8,024 +0.00(+0.00%)
Jun 25, 2002 6.355 6.375 6.330 6.355 1,604 -0.07(-1.16%)
Jun 21, 2002 6.530 6.530 6.315 6.430 22,268 -0.07(-1.15%)
Jun 20, 2002 6.480 6.505 6.480 6.505 3,611 +0.07(+1.16%)
Jun 19, 2002 6.430 6.430 6.430 6.430 1,003 -0.05(-0.77%)
Jun 18, 2002 6.380 6.480 6.380 6.480 31,698 +0.15(+2.36%)
Jun 17, 2002 6.480 6.480 6.330 6.330 7,021 -0.15(-2.31%)
Jun 14, 2002 6.475 6.480 6.475 6.480 1,203 +0.02(+0.39%)
Jun 12, 2002 6.430 6.455 6.405 6.455 2,608 +0.07(+1.17%)
Jun 11, 2002 6.450 6.480 6.305 6.380 14,244 -0.02(-0.39%)
Jun 10, 2002 6.355 6.405 6.231 6.405 10,432 +0.05(+0.78%)
Jun 07, 2002 6.256 6.355 6.256 6.355 4,213 +0.00(+0.00%)
Jun 06, 2002 6.480 6.480 6.330 6.355 5,015 -0.10(-1.54%)
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.