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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 6.647 6.647 6.627 6.642 1,204 -0.00(-0.07%)
Aug 29, 2002 6.647 6.647 6.647 6.647 2,809 +0.02(+0.30%)
Aug 28, 2002 6.647 6.647 6.627 6.627 401 +0.02(+0.38%)
Aug 27, 2002 6.627 6.627 6.577 6.602 3,612 +0.00(+0.00%)
Aug 26, 2002 6.602 6.602 6.552 6.602 4,415 +0.02(+0.38%)
Aug 23, 2002 6.502 6.577 6.477 6.577 8,429 +0.05(+0.76%)
Aug 22, 2002 6.477 6.527 6.477 6.527 7,426 -0.04(-0.68%)
Aug 21, 2002 6.477 6.577 6.477 6.572 15,253 +0.14(+2.25%)
Aug 20, 2002 6.427 6.427 6.383 6.427 9,433 -0.05(-0.77%)
Aug 16, 2002 6.452 6.577 6.452 6.477 12,443 +0.07(+1.17%)
Aug 15, 2002 6.353 6.477 6.353 6.402 1,123,947 -0.02(-0.39%)
Aug 14, 2002 6.452 6.477 6.378 6.427 11,841 -0.02(-0.39%)
Aug 13, 2002 6.527 6.527 6.452 6.452 17,662 -0.18(-2.78%)
Aug 12, 2002 6.522 6.696 6.477 6.637 17,862 +0.16(+2.46%)
Aug 07, 2002 6.477 6.477 6.477 6.477 401 +0.00(+0.00%)
Aug 06, 2002 6.577 6.577 6.477 6.477 15,253 -0.15(-2.26%)
Aug 05, 2002 6.726 6.726 6.627 6.627 100,352 +0.00(+0.00%)
Aug 02, 2002 6.667 6.667 6.577 6.627 7,626 -0.02(-0.37%)
Aug 01, 2002 6.652 6.652 6.652 6.652 1,204 +0.00(+0.00%)
Jul 31, 2002 6.647 6.652 6.632 6.652 2,809 +0.00(+0.07%)
Jul 30, 2002 6.552 6.652 6.552 6.647 11,640 +0.02(+0.30%)
Jul 29, 2002 6.447 6.652 6.447 6.627 16,056 +0.18(+2.78%)
Jul 26, 2002 6.328 6.562 6.328 6.447 27,496 +0.17(+2.70%)
Jul 25, 2002 6.153 6.278 6.133 6.278 7,225 +0.17(+2.77%)
Jul 24, 2002 6.378 6.378 6.108 6.108 43,753 -0.34(-5.33%)
Jul 23, 2002 6.477 6.477 6.353 6.452 14,651 -0.02(-0.38%)
Jul 22, 2002 6.557 6.557 6.477 6.477 24,486 -0.03(-0.46%)
Jul 19, 2002 6.522 6.577 6.427 6.507 20,873 +0.08(+1.24%)
Jul 17, 2002 6.303 6.427 6.303 6.427 6,623 +0.23(+3.70%)
Jul 12, 2002 6.278 6.338 6.193 6.198 6,221 -0.08(-1.35%)
Jul 11, 2002 6.298 6.353 6.233 6.283 21,074 -0.06(-1.02%)
Jul 10, 2002 6.328 6.492 6.278 6.348 18,264 +0.07(+1.11%)
Jul 09, 2002 6.228 6.328 6.228 6.278 14,049 +0.08(+1.29%)
Jul 08, 2002 6.328 6.328 6.198 6.198 23,883 -0.08(-1.27%)
Jul 05, 2002 6.303 6.303 6.278 6.278 1,806 -0.05(-0.79%)
Jul 04, 2002 6.278 6.328 6.253 6.328 5,419 +0.00(+0.00%)
Jul 03, 2002 6.278 6.328 6.253 6.328 5,419 +0.10(+1.60%)
Jul 02, 2002 6.378 6.387 6.228 6.228 14,049 -0.19(-3.03%)
Jul 01, 2002 6.522 6.522 6.422 6.422 7,024 -0.05(-0.77%)
Jun 28, 2002 6.502 6.527 6.472 6.472 7,626 +0.02(+0.31%)
Jun 27, 2002 6.402 6.457 6.402 6.452 1,605 +0.10(+1.57%)
Jun 26, 2002 6.378 6.402 6.253 6.353 8,028 +0.00(+0.00%)
Jun 25, 2002 6.353 6.373 6.328 6.353 1,605 -0.07(-1.16%)
Jun 21, 2002 6.527 6.527 6.313 6.427 22,278 -0.07(-1.15%)
Jun 20, 2002 6.477 6.502 6.477 6.502 3,612 +0.07(+1.16%)
Jun 19, 2002 6.427 6.427 6.427 6.427 1,003 -0.05(-0.77%)
Jun 18, 2002 6.378 6.477 6.378 6.477 31,711 +0.15(+2.36%)
Jun 17, 2002 6.477 6.477 6.328 6.328 7,024 -0.15(-2.31%)
Jun 14, 2002 6.472 6.477 6.472 6.477 1,204 +0.02(+0.39%)
Jun 12, 2002 6.427 6.452 6.402 6.452 2,609 +0.07(+1.17%)
Jun 11, 2002 6.447 6.477 6.303 6.378 14,250 -0.02(-0.39%)
Jun 10, 2002 6.353 6.402 6.228 6.402 10,436 +0.05(+0.78%)
Jun 07, 2002 6.253 6.353 6.253 6.353 4,214 +0.00(+0.00%)
Jun 06, 2002 6.477 6.477 6.328 6.353 5,017 -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.