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

Umh Properties (NY: UMH )

15.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 6.742 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%)
Aug 01, 2002 6.747 6.747 6.747 6.747 1,187 +0.00(+0.00%)
Jul 31, 2002 6.742 6.747 6.727 6.747 2,770 +0.01(+0.08%)
Jul 30, 2002 6.646 6.747 6.646 6.742 11,476 +0.02(+0.30%)
Jul 29, 2002 6.540 6.747 6.540 6.721 15,829 +0.18(+2.78%)
Jul 26, 2002 6.418 6.656 6.418 6.540 27,108 +0.17(+2.70%)
Jul 25, 2002 6.241 6.368 6.221 6.368 7,123 +0.17(+2.77%)
Jul 24, 2002 6.469 6.469 6.196 6.196 43,136 -0.35(-5.33%)
Jul 23, 2002 6.570 6.570 6.444 6.545 14,444 -0.03(-0.38%)
Jul 22, 2002 6.651 6.651 6.570 6.570 24,140 -0.03(-0.46%)
Jul 19, 2002 6.615 6.671 6.519 6.600 20,578 +0.08(+1.24%)
Jul 17, 2002 6.393 6.519 6.393 6.519 6,529 +0.23(+3.70%)
Jul 12, 2002 6.368 6.428 6.282 6.287 6,134 -0.09(-1.35%)
Jul 11, 2002 6.388 6.444 6.322 6.373 20,776 -0.07(-1.02%)
Jul 10, 2002 6.418 6.585 6.368 6.438 18,006 +0.07(+1.11%)
Jul 09, 2002 6.317 6.418 6.317 6.368 13,851 +0.08(+1.29%)
Jul 08, 2002 6.418 6.418 6.287 6.287 23,546 -0.08(-1.27%)
Jul 05, 2002 6.393 6.393 6.368 6.368 1,780 -0.05(-0.79%)
Jul 04, 2002 6.368 6.418 6.342 6.418 5,342 +0.00(+0.00%)
Jul 03, 2002 6.368 6.418 6.342 6.418 5,342 +0.10(+1.60%)
Jul 02, 2002 6.469 6.479 6.317 6.317 13,851 -0.20(-3.03%)
Jul 01, 2002 6.615 6.615 6.514 6.514 6,925 -0.05(-0.77%)
Jun 28, 2002 6.595 6.620 6.565 6.565 7,519 +0.02(+0.31%)
Jun 27, 2002 6.494 6.550 6.494 6.545 1,582 +0.10(+1.57%)
Jun 26, 2002 6.469 6.494 6.342 6.444 7,914 +0.00(+0.00%)
Jun 25, 2002 6.444 6.464 6.418 6.444 1,582 -0.08(-1.16%)
Jun 21, 2002 6.620 6.620 6.403 6.519 21,963 -0.08(-1.15%)
Jun 20, 2002 6.570 6.595 6.570 6.595 3,561 +0.08(+1.16%)
Jun 19, 2002 6.519 6.519 6.519 6.519 989 -0.05(-0.77%)
Jun 18, 2002 6.469 6.570 6.469 6.570 31,264 +0.15(+2.36%)
Jun 17, 2002 6.570 6.570 6.418 6.418 6,925 -0.15(-2.31%)
Jun 14, 2002 6.565 6.570 6.565 6.570 1,187 +0.03(+0.39%)
Jun 12, 2002 6.519 6.545 6.494 6.545 2,572 +0.08(+1.17%)
Jun 11, 2002 6.540 6.570 6.393 6.469 14,049 -0.03(-0.39%)
Jun 10, 2002 6.444 6.494 6.317 6.494 10,289 +0.05(+0.78%)
Jun 07, 2002 6.342 6.444 6.342 6.444 4,155 +0.00(+0.00%)
Jun 06, 2002 6.570 6.570 6.418 6.444 4,946 -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.