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 (%)
Jan 31, 2003 6.649 6.649 6.649 6.649 401 -0.00(-0.07%)
Jan 30, 2003 6.629 6.724 6.629 6.654 15,849 +0.02(+0.38%)
Jan 29, 2003 6.724 6.724 6.629 6.629 9,027 -0.05(-0.75%)
Jan 28, 2003 6.659 6.729 6.659 6.679 18,256 +0.01(+0.22%)
Jan 27, 2003 6.624 6.664 6.624 6.664 8,626 +0.01(+0.15%)
Jan 24, 2003 6.609 6.654 6.590 6.654 4,213 +0.07(+1.14%)
Jan 23, 2003 6.699 6.699 6.580 6.580 9,228 -0.10(-1.49%)
Jan 22, 2003 6.604 6.679 6.604 6.679 7,623 +0.07(+1.13%)
Jan 21, 2003 6.580 6.604 6.580 6.604 12,639 +0.02(+0.38%)
Jan 17, 2003 6.679 6.709 6.580 6.580 2,407 -0.05(-0.75%)
Jan 16, 2003 6.659 6.724 6.629 6.629 6,219 -0.02(-0.37%)
Jan 15, 2003 6.565 6.654 6.555 6.654 7,222 +0.16(+2.53%)
Jan 14, 2003 6.580 6.580 6.490 6.490 4,614 -0.08(-1.21%)
Jan 13, 2003 6.575 6.604 6.565 6.570 8,827 +0.06(+0.92%)
Jan 10, 2003 6.570 6.575 6.510 6.510 12,839 -0.06(-0.91%)
Jan 09, 2003 6.600 6.600 6.555 6.570 7,222 -0.03(-0.45%)
Jan 08, 2003 6.604 6.609 6.555 6.600 5,216 +0.02(+0.30%)
Jan 07, 2003 6.580 6.580 6.520 6.580 14,845 -0.07(-1.12%)
Jan 06, 2003 6.634 6.654 6.634 6.654 9,228 +0.05(+0.83%)
Jan 03, 2003 6.679 6.679 6.580 6.600 3,811 -0.08(-1.19%)
Jan 02, 2003 6.729 6.809 6.679 6.679 8,426 -0.07(-1.03%)
Dec 31, 2002 6.674 6.749 6.649 6.749 13,040 +0.12(+1.88%)
Dec 30, 2002 6.580 6.624 6.580 6.624 1,805 -0.00(-0.08%)
Dec 27, 2002 6.629 6.629 6.580 6.629 3,209 -0.05(-0.82%)
Dec 26, 2002 6.604 6.684 6.604 6.684 5,617 +0.13(+1.98%)
Dec 24, 2002 6.555 6.555 6.555 6.555 7,021 +0.03(+0.54%)
Dec 23, 2002 6.530 6.580 6.520 6.520 3,811 +0.04(+0.62%)
Dec 20, 2002 6.540 6.540 6.480 6.480 6,219 -0.09(-1.44%)
Dec 19, 2002 6.505 6.604 6.505 6.575 11,234 +0.01(+0.23%)
Dec 18, 2002 6.609 6.609 6.555 6.560 5,818 -0.05(-0.83%)
Dec 17, 2002 6.565 6.614 6.480 6.614 18,657 +0.05(+0.84%)
Dec 16, 2002 6.580 6.619 6.480 6.560 17,654 -0.04(-0.68%)
Dec 13, 2002 6.475 6.629 6.475 6.604 23,071 +0.17(+2.71%)
Dec 12, 2002 6.430 6.430 6.405 6.430 3,611 +0.02(+0.39%)
Dec 11, 2002 6.380 6.405 6.305 6.405 17,253 +0.02(+0.39%)
Dec 10, 2002 6.430 6.430 6.380 6.380 12,237 -0.05(-0.78%)
Dec 09, 2002 6.445 6.445 6.380 6.430 4,814 -0.07(-1.07%)
Dec 06, 2002 6.500 6.500 6.500 6.500 200 +0.00(+0.08%)
Dec 05, 2002 6.480 6.500 6.480 6.495 4,213 +0.01(+0.23%)
Dec 04, 2002 6.435 6.480 6.430 6.480 2,206 +0.05(+0.78%)
Dec 03, 2002 6.405 6.450 6.405 6.430 2,206 -0.02(-0.39%)
Dec 02, 2002 6.455 6.455 6.455 6.455 1,203 -0.04(-0.69%)
Nov 29, 2002 6.435 6.500 6.430 6.500 7,623 +0.02(+0.31%)
Nov 27, 2002 6.480 6.500 6.480 6.480 11,836 +0.00(+0.00%)
Nov 26, 2002 6.475 6.480 6.475 6.480 802 +0.02(+0.39%)
Nov 25, 2002 6.455 6.455 6.430 6.455 3,009 +0.02(+0.39%)
Nov 22, 2002 6.430 6.430 6.430 6.430 4,012 +0.00(+0.00%)
Nov 21, 2002 6.405 6.480 6.405 6.430 6,018 +0.07(+1.18%)
Nov 20, 2002 6.405 6.405 6.355 6.355 1,604 -0.02(-0.39%)
Nov 19, 2002 6.330 6.380 6.330 6.380 6,219 +0.05(+0.79%)
Nov 18, 2002 6.380 6.380 6.330 6.330 4,413 -0.07(-1.17%)
Nov 15, 2002 6.380 6.470 6.335 6.405 4,614 -0.02(-0.39%)
Nov 14, 2002 6.480 6.480 6.380 6.430 8,626 -0.05(-0.77%)
Nov 13, 2002 6.380 6.480 6.380 6.480 7,422 +0.00(+0.08%)
Nov 12, 2002 6.425 6.475 6.405 6.475 6,018 +0.00(+0.00%)
Nov 11, 2002 6.475 6.475 6.475 6.475 3,009 +0.00(+0.08%)
Nov 08, 2002 6.455 6.475 6.430 6.470 5,015 +0.04(+0.62%)
Nov 07, 2002 6.480 6.480 6.385 6.430 4,814 -0.02(-0.39%)
Nov 06, 2002 6.380 6.455 6.380 6.455 2,407 +0.04(+0.62%)
Nov 05, 2002 6.395 6.415 6.395 6.415 601 +0.03(+0.55%)
Nov 04, 2002 6.355 6.405 6.355 6.380 5,818 +0.05(+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.