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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 4.798 4.846 4.794 4.846 10,225 +0.01(+0.31%)
Nov 27, 2002 4.831 4.846 4.831 4.831 15,876 +0.00(+0.00%)
Nov 26, 2002 4.827 4.831 4.827 4.831 1,076 +0.02(+0.39%)
Nov 25, 2002 4.812 4.812 4.794 4.812 4,036 +0.02(+0.39%)
Nov 22, 2002 4.794 4.794 4.794 4.794 5,381 +0.00(+0.00%)
Nov 21, 2002 4.775 4.831 4.775 4.794 8,072 +0.06(+1.18%)
Nov 20, 2002 4.775 4.775 4.738 4.738 2,152 -0.02(-0.39%)
Nov 19, 2002 4.720 4.757 4.720 4.757 8,341 +0.04(+0.79%)
Nov 18, 2002 4.757 4.757 4.720 4.720 5,920 -0.06(-1.17%)
Nov 15, 2002 4.757 4.824 4.723 4.775 6,189 -0.02(-0.39%)
Nov 14, 2002 4.831 4.831 4.757 4.794 11,570 -0.04(-0.77%)
Nov 13, 2002 4.757 4.831 4.757 4.831 9,956 +0.00(+0.08%)
Nov 12, 2002 4.790 4.827 4.775 4.827 8,072 +0.00(+0.00%)
Nov 11, 2002 4.827 4.827 4.827 4.827 4,036 +0.00(+0.08%)
Nov 08, 2002 4.812 4.827 4.794 4.824 6,727 +0.03(+0.62%)
Nov 07, 2002 4.831 4.831 4.760 4.794 6,458 -0.02(-0.39%)
Nov 06, 2002 4.757 4.812 4.757 4.812 3,229 +0.03(+0.62%)
Nov 05, 2002 4.768 4.783 4.768 4.783 807 +0.03(+0.55%)
Nov 04, 2002 4.738 4.775 4.738 4.757 7,803 +0.04(+0.79%)
Nov 01, 2002 4.738 4.757 4.720 4.720 8,341 +0.01(+0.24%)
Oct 31, 2002 4.690 4.708 4.686 4.708 2,960 -0.01(-0.24%)
Oct 30, 2002 4.794 4.794 4.720 4.720 6,996 -0.07(-1.47%)
Oct 29, 2002 4.812 4.812 4.775 4.790 753,458 +0.03(+0.70%)
Oct 28, 2002 4.827 4.827 4.757 4.757 14,800 -0.04(-0.78%)
Oct 25, 2002 4.794 4.794 4.794 4.794 1,614 -0.02(-0.39%)
Oct 24, 2002 4.794 4.812 4.682 4.812 53,818 +0.05(+1.01%)
Oct 23, 2002 4.552 4.764 4.552 4.764 39,287 +0.17(+3.81%)
Oct 22, 2002 4.571 4.608 4.541 4.590 14,800 +0.02(+0.41%)
Oct 21, 2002 4.623 4.627 4.571 4.571 30,138 -0.09(-1.91%)
Oct 18, 2002 4.660 4.660 4.660 4.660 6,458 +0.00(+0.00%)
Oct 17, 2002 4.608 4.682 4.608 4.660 11,570 +0.09(+1.95%)
Oct 16, 2002 4.612 4.612 4.552 4.571 8,341 -0.06(-1.20%)
Oct 15, 2002 4.623 4.682 4.623 4.627 20,720 +0.02(+0.40%)
Oct 14, 2002 4.642 4.642 4.571 4.608 15,876 -0.04(-0.88%)
Oct 11, 2002 4.798 4.798 4.645 4.649 18,567 -0.14(-3.02%)
Oct 10, 2002 4.816 4.816 4.794 4.794 32,291 -0.02(-0.39%)
Oct 09, 2002 4.868 4.868 4.812 4.812 5,112 -0.06(-1.15%)
Oct 08, 2002 4.835 4.868 4.835 4.868 4,305 +0.01(+0.15%)
Oct 07, 2002 4.827 4.905 4.827 4.861 22,065 +0.03(+0.62%)
Oct 04, 2002 4.943 4.943 4.827 4.831 11,032 -0.11(-2.26%)
Oct 03, 2002 4.868 4.950 4.868 4.943 19,912 +0.04(+0.76%)
Oct 02, 2002 4.969 4.969 4.905 4.905 16,683 -0.10(-2.00%)
Oct 01, 2002 4.939 5.006 4.935 5.006 8,072 +0.08(+1.66%)
Sep 30, 2002 4.980 4.980 4.924 4.924 2,690 -0.09(-1.85%)
Sep 27, 2002 5.013 5.017 4.998 5.017 5,650 +0.00(+0.07%)
Sep 26, 2002 5.013 5.013 5.013 5.013 269 +0.01(+0.30%)
Sep 25, 2002 4.998 5.017 4.998 4.998 14,800 +0.02(+0.45%)
Sep 24, 2002 4.976 4.976 4.976 4.976 0 +0.00(+0.00%)
Sep 23, 2002 4.924 4.976 4.924 4.976 5,112 +0.03(+0.68%)
Sep 20, 2002 4.995 4.998 4.943 4.943 36,327 -0.05(-1.04%)
Sep 19, 2002 4.943 4.998 4.943 4.995 9,956 +0.09(+1.82%)
Sep 18, 2002 4.924 4.961 4.831 4.905 11,032 -0.06(-1.12%)
Sep 17, 2002 4.928 4.980 4.924 4.961 19,912 +0.06(+1.14%)
Sep 16, 2002 4.905 4.924 4.905 4.905 4,843 +0.00(+0.00%)
Sep 13, 2002 4.891 4.905 4.887 4.905 3,767 +0.02(+0.38%)
Sep 12, 2002 4.943 4.998 4.868 4.887 20,451 -0.09(-1.87%)
Sep 11, 2002 4.980 4.980 4.980 4.980 1,883 +0.00(+0.00%)
Sep 10, 2002 4.961 4.980 4.961 4.980 3,767 +0.02(+0.37%)
Sep 09, 2002 4.957 4.961 4.943 4.961 4,305 +0.00(+0.07%)
Sep 06, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Sep 05, 2002 4.939 4.957 4.939 4.957 8,072 +0.00(+0.08%)
Sep 04, 2002 4.943 4.954 4.943 4.954 3,229 +0.03(+0.68%)
Sep 03, 2002 4.917 4.954 4.917 4.920 9,149 -0.03(-0.68%)
Aug 30, 2002 4.957 4.957 4.943 4.954 1,614 -0.00(-0.08%)
Aug 29, 2002 4.957 4.957 4.957 4.957 3,767 +0.01(+0.30%)
Aug 28, 2002 4.957 4.957 4.943 4.943 538 +0.02(+0.38%)
Aug 27, 2002 4.943 4.943 4.905 4.924 4,843 +0.00(+0.00%)
Aug 26, 2002 4.924 4.924 4.887 4.924 5,920 +0.02(+0.38%)
Aug 23, 2002 4.850 4.905 4.831 4.905 11,301 +0.04(+0.76%)
Aug 22, 2002 4.831 4.868 4.831 4.868 9,956 -0.03(-0.68%)
Aug 21, 2002 4.831 4.905 4.831 4.902 20,451 +0.11(+2.25%)
Aug 20, 2002 4.794 4.794 4.760 4.794 12,647 -0.04(-0.77%)
Aug 16, 2002 4.812 4.905 4.812 4.831 16,683 +0.06(+1.17%)
Aug 15, 2002 4.738 4.831 4.738 4.775 1,506,917 -0.02(-0.39%)
Aug 14, 2002 4.812 4.831 4.757 4.794 15,876 -0.02(-0.39%)
Aug 13, 2002 4.868 4.868 4.812 4.812 23,680 -0.14(-2.78%)
Aug 12, 2002 4.864 4.995 4.831 4.950 23,949 +0.12(+2.46%)
Aug 07, 2002 4.831 4.831 4.831 4.831 538 +0.00(+0.00%)
Aug 06, 2002 4.905 4.905 4.831 4.831 20,451 -0.11(-2.26%)
Aug 05, 2002 5.017 5.017 4.943 4.943 134,546 +0.00(+0.00%)
Aug 02, 2002 4.972 4.972 4.905 4.943 10,225 -0.02(-0.37%)
Aug 01, 2002 4.961 4.961 4.961 4.961 1,614 +0.00(+0.00%)
Jul 31, 2002 4.957 4.961 4.946 4.961 3,767 +0.00(+0.07%)
Jul 30, 2002 4.887 4.961 4.887 4.957 15,607 +0.01(+0.30%)
Jul 29, 2002 4.809 4.961 4.809 4.943 21,527 +0.13(+2.78%)
Jul 26, 2002 4.720 4.894 4.720 4.809 36,865 +0.13(+2.70%)
Jul 25, 2002 4.590 4.682 4.575 4.682 9,687 +0.13(+2.77%)
Jul 24, 2002 4.757 4.757 4.556 4.556 58,662 -0.26(-5.33%)
Jul 23, 2002 4.831 4.831 4.738 4.812 19,643 -0.02(-0.38%)
Jul 22, 2002 4.891 4.891 4.831 4.831 32,829 -0.02(-0.46%)
Jul 19, 2002 4.864 4.905 4.794 4.853 27,985 +0.06(+1.24%)
Jul 17, 2002 4.701 4.794 4.701 4.794 8,880 +0.17(+3.70%)
Jul 12, 2002 4.682 4.727 4.619 4.623 8,341 -0.06(-1.35%)
Jul 11, 2002 4.697 4.738 4.649 4.686 28,254 -0.05(-1.02%)
Jul 10, 2002 4.720 4.842 4.682 4.734 24,487 +0.05(+1.11%)
Jul 09, 2002 4.645 4.720 4.645 4.682 18,836 +0.06(+1.29%)
Jul 08, 2002 4.720 4.720 4.623 4.623 32,021 -0.06(-1.27%)
Jul 05, 2002 4.701 4.701 4.682 4.682 2,421 -0.04(-0.79%)
Jul 04, 2002 4.682 4.720 4.664 4.720 7,265 +0.00(+0.00%)
Jul 03, 2002 4.682 4.720 4.664 4.720 7,265 +0.07(+1.60%)
Jul 02, 2002 4.757 4.764 4.645 4.645 18,836 -0.14(-3.03%)
Jul 01, 2002 4.864 4.864 4.790 4.790 9,418 -0.04(-0.77%)
Jun 28, 2002 4.850 4.868 4.827 4.827 10,225 +0.01(+0.31%)
Jun 27, 2002 4.775 4.816 4.775 4.812 2,152 +0.07(+1.57%)
Jun 26, 2002 4.757 4.775 4.664 4.738 10,763 +0.00(+0.00%)
Jun 25, 2002 4.738 4.753 4.720 4.738 2,152 -0.06(-1.16%)
Jun 21, 2002 4.868 4.868 4.708 4.794 29,869 -0.06(-1.15%)
Jun 20, 2002 4.831 4.850 4.831 4.850 4,843 +0.06(+1.16%)
Jun 19, 2002 4.794 4.794 4.794 4.794 1,345 -0.04(-0.77%)
Jun 18, 2002 4.757 4.831 4.757 4.831 42,516 +0.11(+2.36%)
Jun 17, 2002 4.831 4.831 4.720 4.720 9,418 -0.11(-2.31%)
Jun 14, 2002 4.827 4.831 4.827 4.831 1,614 +0.02(+0.39%)
Jun 12, 2002 4.794 4.812 4.775 4.812 3,498 +0.06(+1.17%)
Jun 11, 2002 4.809 4.831 4.701 4.757 19,105 -0.02(-0.39%)
Jun 10, 2002 4.738 4.775 4.645 4.775 13,992 +0.04(+0.78%)
Jun 07, 2002 4.664 4.738 4.664 4.738 5,650 +0.00(+0.00%)
Jun 06, 2002 4.831 4.831 4.720 4.738 6,727 -0.07(-1.54%)
Jun 05, 2002 4.757 4.831 4.757 4.812 8,880 -0.09(-1.89%)
May 31, 2002 4.868 4.905 4.868 4.905 2,690 +0.20(+4.35%)
May 28, 2002 4.757 4.794 4.701 4.701 5,112 -0.02(-0.39%)
May 27, 2002 4.656 4.720 4.656 4.720 11,032 +0.00(+0.00%)
May 24, 2002 4.656 4.720 4.656 4.720 11,032 +0.07(+1.44%)
May 23, 2002 4.701 4.682 4.653 4.653 26,101 -0.07(-1.42%)
May 22, 2002 4.720 4.720 4.720 4.720 269 -0.04(-0.78%)
May 21, 2002 4.775 4.775 4.738 4.757 5,920 +0.00(+0.00%)
May 20, 2002 4.720 4.757 4.720 4.757 2,152 +0.04(+0.79%)
May 17, 2002 4.720 4.720 4.720 4.720 1,345 -0.05(-1.09%)
May 16, 2002 4.734 4.772 4.720 4.772 3,229 +0.03(+0.71%)
May 15, 2002 4.835 4.835 4.738 4.738 3,498 -0.13(-2.75%)
May 14, 2002 4.794 4.872 4.794 4.872 9,149 +0.09(+1.94%)
May 13, 2002 4.775 4.831 4.775 4.779 4,036 -0.05(-1.08%)
May 10, 2002 4.846 4.846 4.794 4.831 6,996 -0.02(-0.46%)
May 09, 2002 4.887 4.905 4.794 4.853 43,054 -0.09(-1.80%)
May 08, 2002 4.946 4.946 4.868 4.943 17,221 -0.02(-0.37%)
May 07, 2002 5.084 5.091 4.943 4.961 269,092 -0.15(-2.91%)
May 06, 2002 5.087 5.110 5.024 5.110 53,818 +0.04(+0.73%)
May 03, 2002 5.091 5.091 5.073 5.073 5,650 +0.00(+0.00%)
May 02, 2002 5.091 5.102 5.073 5.073 4,843 +0.00(+0.00%)
May 01, 2002 5.110 5.110 5.035 5.073 53,818 +0.00(+0.00%)
Apr 30, 2002 5.073 5.110 5.035 5.073 11,301 -0.04(-0.73%)
Apr 29, 2002 5.128 5.128 5.073 5.110 7,803 +0.02(+0.44%)
Apr 26, 2002 5.061 5.087 5.061 5.087 8,880 +0.03(+0.66%)
Apr 25, 2002 5.087 5.147 5.054 5.054 12,109 +0.00(+0.00%)
Apr 24, 2002 5.054 5.091 5.035 5.054 8,341 +0.04(+0.74%)
Apr 23, 2002 5.035 5.035 5.017 5.017 6,727 -0.02(-0.37%)
Apr 22, 2002 4.980 5.035 4.798 5.035 35,789 +0.09(+1.88%)
Apr 19, 2002 5.017 5.017 4.943 4.943 13,992 -0.06(-1.26%)
Apr 18, 2002 4.924 5.073 4.924 5.006 9,956 +0.14(+2.98%)
Apr 17, 2002 4.820 4.905 4.820 4.861 8,610 +0.01(+0.23%)
Apr 16, 2002 4.786 4.887 4.786 4.850 10,494 +0.08(+1.71%)
Apr 15, 2002 4.768 4.768 4.731 4.768 4,036 +0.00(+0.00%)
Apr 12, 2002 4.749 4.768 4.749 4.768 2,690 +0.04(+0.86%)
Apr 11, 2002 4.753 4.753 4.727 4.727 3,229 -0.03(-0.55%)
Apr 10, 2002 4.749 4.753 4.712 4.753 5,650 -0.03(-0.70%)
Apr 09, 2002 4.734 4.786 4.734 4.786 9,418 +0.08(+1.74%)
Apr 08, 2002 4.760 4.764 4.705 4.705 3,767 -0.04(-0.94%)
Apr 05, 2002 4.749 4.749 4.749 4.749 807 -0.04(-0.78%)
Apr 04, 2002 4.682 4.786 4.682 4.786 7,803 +0.09(+1.82%)
Apr 03, 2002 4.682 4.701 4.630 4.701 3,498 +0.00(+0.00%)
Apr 02, 2002 4.541 4.701 4.537 4.701 42,247 +0.19(+4.12%)
Apr 01, 2002 4.590 4.590 4.515 4.515 23,680 -0.11(-2.41%)
Mar 29, 2002 4.645 4.645 4.627 4.627 11,570 +0.00(+0.00%)
Mar 28, 2002 4.645 4.645 4.627 4.627 11,570 -0.01(-0.32%)
Mar 27, 2002 4.645 4.645 4.638 4.642 3,229 +0.01(+0.16%)
Mar 26, 2002 4.608 4.638 4.571 4.634 14,261 -0.01(-0.24%)
Mar 25, 2002 4.590 4.645 4.534 4.645 19,105 +0.09(+2.04%)
Mar 22, 2002 4.549 4.552 4.549 4.552 16,414 +0.00(+0.08%)
Mar 21, 2002 4.549 4.549 4.549 4.549 1,345,461 +0.00(+0.00%)
Mar 20, 2002 4.534 4.549 4.534 4.549 2,152 +0.01(+0.33%)
Mar 19, 2002 4.534 4.534 4.534 4.534 3,498 +0.00(+0.00%)
Mar 18, 2002 4.526 4.552 4.526 4.534 15,338 +0.03(+0.66%)
Mar 15, 2002 4.504 4.534 4.504 4.504 13,454 -0.03(-0.66%)
Mar 14, 2002 4.497 4.534 4.497 4.534 3,229 +0.07(+1.58%)
Mar 13, 2002 4.515 4.515 4.463 4.463 4,305 -0.07(-1.56%)
Mar 12, 2002 4.552 4.552 4.534 4.534 5,112 +0.03(+0.58%)
Mar 11, 2002 4.534 4.534 4.508 4.508 5,650 -0.03(-0.57%)
Mar 08, 2002 4.497 4.534 4.497 4.534 269,092 +0.04(+0.83%)
Mar 07, 2002 4.478 4.497 4.441 4.497 6,189 +0.04(+0.83%)
Mar 06, 2002 4.534 4.534 4.422 4.459 13,454 -0.06(-1.23%)
Mar 05, 2002 4.478 4.515 4.478 4.515 20,451 +0.04(+0.83%)
Mar 04, 2002 4.478 4.478 4.478 4.478 1,614 +0.02(+0.42%)
Mar 01, 2002 4.534 4.534 4.459 4.459 27,716 -0.07(-1.64%)
Feb 28, 2002 4.534 4.534 4.515 4.534 5,112 +0.02(+0.41%)
Feb 27, 2002 4.515 4.515 4.515 4.515 5,650 -0.02(-0.41%)
Feb 26, 2002 4.530 4.534 4.530 4.534 3,229 +0.01(+0.25%)
Feb 25, 2002 4.497 4.552 4.497 4.523 2,152 -0.01(-0.25%)
Feb 22, 2002 4.515 4.534 4.515 4.534 6,727 +0.00(+0.00%)
Feb 21, 2002 4.534 4.534 4.497 4.534 4,305 +0.00(+0.00%)
Feb 20, 2002 4.534 4.534 4.534 4.534 6,996 +0.00(+0.00%)
Feb 19, 2002 4.534 4.534 4.534 4.534 2,960 +0.00(+0.00%)
Feb 18, 2002 4.485 4.534 4.485 4.534 4,574 +0.00(+0.00%)
Feb 15, 2002 4.485 4.534 4.485 4.534 4,574 +0.06(+1.24%)
Feb 14, 2002 4.478 4.489 4.452 4.478 7,803 +0.01(+0.33%)
Feb 13, 2002 4.433 4.478 4.433 4.463 2,690 -0.05(-1.15%)
Feb 12, 2002 4.478 4.515 4.478 4.515 5,920 +0.07(+1.59%)
Feb 11, 2002 4.497 4.497 4.445 4.445 21,796 -0.01(-0.33%)
Feb 08, 2002 4.493 4.493 4.459 4.459 8,072 -0.02(-0.41%)
Feb 07, 2002 4.497 4.515 4.478 4.478 5,381 +0.02(+0.42%)
Feb 06, 2002 4.552 4.552 4.459 4.459 2,960 -0.06(-1.23%)
Feb 05, 2002 4.478 4.515 4.478 4.515 4,574 +0.02(+0.41%)
Feb 04, 2002 4.608 4.608 4.497 4.497 18,567 -0.00(-0.08%)
Feb 01, 2002 4.552 4.552 4.500 4.500 22,334 -0.05(-1.14%)
Jan 31, 2002 4.608 4.608 4.497 4.552 11,840 +0.00(+0.00%)
Jan 30, 2002 4.552 4.552 4.552 4.552 807 +0.00(+0.00%)
Jan 29, 2002 4.534 4.552 4.534 4.552 5,112 +0.00(+0.08%)
Jan 28, 2002 4.515 4.549 4.515 4.549 3,767 +0.03(+0.74%)
Jan 25, 2002 4.463 4.515 4.459 4.515 7,265 +0.01(+0.25%)
Jan 24, 2002 4.497 4.504 4.497 4.504 53,818 +0.04(+1.00%)
Jan 23, 2002 4.511 4.511 4.422 4.459 12,109 -0.06(-1.23%)
Jan 22, 2002 4.482 4.530 4.459 4.515 17,491 +0.06(+1.25%)
Jan 21, 2002 4.422 4.459 4.422 4.459 7,265 +0.00(+0.00%)
Jan 18, 2002 4.422 4.459 4.422 4.459 7,265 -0.04(-0.83%)
Jan 17, 2002 4.497 4.497 4.459 4.497 5,920 +0.00(+0.00%)
Jan 16, 2002 4.493 4.497 4.493 4.497 8,072 +0.01(+0.17%)
Jan 15, 2002 4.526 4.526 4.459 4.489 4,574 -0.04(-0.82%)
Jan 14, 2002 4.478 4.526 4.404 4.526 10,763 +0.06(+1.42%)
Jan 11, 2002 4.471 4.474 4.459 4.463 6,996 +0.00(+0.00%)
Jan 10, 2002 4.459 4.497 4.459 4.463 9,687 -0.06(-1.40%)
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.