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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 6.378 6.403 6.373 6.403 2,176 -0.02(-0.24%)
Oct 30, 2002 6.519 6.519 6.418 6.418 5,144 -0.10(-1.47%)
Oct 29, 2002 6.545 6.545 6.494 6.514 554,046 +0.05(+0.70%)
Oct 28, 2002 6.565 6.565 6.469 6.469 10,883 -0.05(-0.78%)
Oct 25, 2002 6.519 6.519 6.519 6.519 1,187 -0.03(-0.39%)
Oct 24, 2002 6.519 6.545 6.368 6.545 39,574 +0.07(+1.01%)
Oct 23, 2002 6.191 6.479 6.191 6.479 28,889 +0.24(+3.81%)
Oct 22, 2002 6.216 6.267 6.176 6.241 10,883 +0.03(+0.41%)
Oct 21, 2002 6.287 6.292 6.216 6.216 22,161 -0.12(-1.91%)
Oct 18, 2002 6.337 6.337 6.337 6.337 4,748 +0.00(+0.00%)
Oct 17, 2002 6.267 6.368 6.267 6.337 8,508 +0.12(+1.95%)
Oct 16, 2002 6.272 6.272 6.191 6.216 6,134 -0.08(-1.20%)
Oct 15, 2002 6.287 6.368 6.287 6.292 15,236 +0.03(+0.40%)
Oct 14, 2002 6.312 6.312 6.216 6.267 11,674 -0.06(-0.88%)
Oct 11, 2002 6.524 6.524 6.317 6.322 13,653 -0.20(-3.02%)
Oct 10, 2002 6.550 6.550 6.519 6.519 23,744 -0.03(-0.39%)
Oct 09, 2002 6.620 6.620 6.545 6.545 3,759 -0.08(-1.14%)
Oct 08, 2002 6.575 6.620 6.575 6.620 3,165 +0.01(+0.15%)
Oct 07, 2002 6.565 6.671 6.565 6.610 16,225 +0.04(+0.62%)
Oct 04, 2002 6.721 6.721 6.565 6.570 8,112 -0.15(-2.26%)
Oct 03, 2002 6.620 6.732 6.620 6.721 14,642 +0.05(+0.76%)
Oct 02, 2002 6.757 6.757 6.671 6.671 12,268 -0.14(-2.00%)
Oct 01, 2002 6.716 6.807 6.711 6.807 5,936 +0.11(+1.66%)
Sep 30, 2002 6.772 6.772 6.696 6.696 1,978 -0.13(-1.85%)
Sep 27, 2002 6.817 6.823 6.797 6.823 4,155 +0.01(+0.07%)
Sep 26, 2002 6.817 6.817 6.817 6.817 197 +0.02(+0.30%)
Sep 25, 2002 6.797 6.823 6.797 6.797 10,883 +0.03(+0.45%)
Sep 24, 2002 6.767 6.767 6.767 6.767 0 +0.00(+0.00%)
Sep 23, 2002 6.696 6.767 6.696 6.767 3,759 +0.05(+0.68%)
Sep 20, 2002 6.792 6.797 6.721 6.721 26,712 -0.07(-1.04%)
Sep 19, 2002 6.721 6.797 6.721 6.792 7,321 +0.12(+1.82%)
Sep 18, 2002 6.696 6.747 6.570 6.671 8,112 -0.08(-1.12%)
Sep 17, 2002 6.701 6.772 6.696 6.747 14,642 +0.08(+1.14%)
Sep 16, 2002 6.671 6.696 6.671 6.671 3,561 +0.00(+0.00%)
Sep 13, 2002 6.651 6.671 6.646 6.671 2,770 +0.03(+0.38%)
Sep 12, 2002 6.721 6.797 6.620 6.646 15,038 -0.13(-1.87%)
Sep 11, 2002 6.772 6.772 6.772 6.772 1,385 +0.00(+0.00%)
Sep 10, 2002 6.747 6.772 6.747 6.772 2,770 +0.03(+0.37%)
Sep 09, 2002 6.742 6.747 6.721 6.747 3,165 +0.01(+0.08%)
Sep 06, 2002 6.742 6.742 6.742 6.742 0 +0.00(+0.00%)
Sep 05, 2002 6.716 6.742 6.716 6.742 5,936 +0.01(+0.07%)
Sep 04, 2002 6.721 6.737 6.721 6.737 2,374 +0.05(+0.68%)
Sep 03, 2002 6.686 6.737 6.686 6.691 6,727 -0.05(-0.68%)
Aug 30, 2002 6.742 6.742 6.721 6.737 1,187 -0.01(-0.07%)
Aug 29, 2002 6.742 6.742 6.742 6.742 2,770 +0.02(+0.30%)
Aug 28, 2002 6.742 6.742 6.721 6.721 395 +0.03(+0.38%)
Aug 27, 2002 6.721 6.721 6.671 6.696 3,561 +0.00(+0.00%)
Aug 26, 2002 6.696 6.696 6.646 6.696 4,353 +0.03(+0.38%)
Aug 23, 2002 6.595 6.671 6.570 6.671 8,310 +0.05(+0.76%)
Aug 22, 2002 6.570 6.620 6.570 6.620 7,321 -0.05(-0.68%)
Aug 21, 2002 6.570 6.671 6.570 6.666 15,038 +0.15(+2.25%)
Aug 20, 2002 6.519 6.519 6.474 6.519 9,300 -0.05(-0.77%)
Aug 16, 2002 6.545 6.671 6.545 6.570 12,268 +0.08(+1.17%)
Aug 15, 2002 6.444 6.570 6.444 6.494 1,108,093 -0.03(-0.39%)
Aug 14, 2002 6.545 6.570 6.469 6.519 11,674 -0.03(-0.39%)
Aug 13, 2002 6.620 6.620 6.545 6.545 17,412 -0.19(-2.78%)
Aug 12, 2002 6.615 6.792 6.570 6.732 17,610 +0.16(+2.46%)
Aug 07, 2002 6.570 6.570 6.570 6.570 395 +0.00(+0.00%)
Aug 06, 2002 6.671 6.671 6.570 6.570 15,038 -0.15(-2.26%)
Aug 05, 2002 6.823 6.823 6.721 6.721 98,936 +0.00(+0.00%)
Aug 02, 2002 6.762 6.762 6.671 6.721 7,519 -0.03(-0.37%)
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.