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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 6.895 6.946 6.845 6.895 8,314 -0.05(-0.73%)
Apr 29, 2002 6.971 6.971 6.895 6.946 5,740 +0.03(+0.44%)
Apr 26, 2002 6.880 6.916 6.880 6.916 6,532 +0.05(+0.66%)
Apr 25, 2002 6.916 6.996 6.870 6.870 8,908 +0.00(+0.00%)
Apr 24, 2002 6.870 6.921 6.845 6.870 6,136 +0.05(+0.74%)
Apr 23, 2002 6.845 6.845 6.820 6.820 4,948 -0.03(-0.37%)
Apr 22, 2002 6.769 6.845 6.522 6.845 26,328 +0.13(+1.88%)
Apr 19, 2002 6.820 6.820 6.719 6.719 10,293 -0.09(-1.26%)
Apr 18, 2002 6.693 6.895 6.693 6.805 7,324 +0.20(+2.98%)
Apr 17, 2002 6.552 6.668 6.552 6.608 6,334 +0.02(+0.23%)
Apr 16, 2002 6.506 6.643 6.506 6.592 7,720 +0.11(+1.71%)
Apr 15, 2002 6.481 6.481 6.431 6.481 2,969 +0.00(+0.00%)
Apr 12, 2002 6.456 6.481 6.456 6.481 1,979 +0.06(+0.86%)
Apr 11, 2002 6.461 6.461 6.426 6.426 2,375 -0.04(-0.55%)
Apr 10, 2002 6.456 6.461 6.405 6.461 4,157 -0.05(-0.70%)
Apr 09, 2002 6.436 6.506 6.436 6.506 6,928 +0.11(+1.74%)
Apr 08, 2002 6.471 6.476 6.395 6.395 2,771 -0.06(-0.94%)
Apr 05, 2002 6.456 6.456 6.456 6.456 593 -0.05(-0.78%)
Apr 04, 2002 6.365 6.506 6.365 6.506 5,740 +0.12(+1.82%)
Apr 03, 2002 6.365 6.390 6.294 6.390 2,573 +0.00(+0.00%)
Apr 02, 2002 6.173 6.390 6.168 6.390 31,079 +0.25(+4.12%)
Apr 01, 2002 6.239 6.239 6.138 6.138 17,420 -0.15(-2.41%)
Mar 29, 2002 6.315 6.315 6.289 6.289 8,512 +0.00(+0.00%)
Mar 28, 2002 6.315 6.315 6.289 6.289 8,512 -0.02(-0.32%)
Mar 27, 2002 6.315 6.315 6.304 6.309 2,375 +0.01(+0.16%)
Mar 26, 2002 6.264 6.304 6.213 6.299 10,491 -0.02(-0.24%)
Mar 25, 2002 6.239 6.315 6.163 6.315 14,054 +0.13(+2.04%)
Mar 22, 2002 6.183 6.188 6.183 6.188 12,075 +0.01(+0.08%)
Mar 21, 2002 6.183 6.183 6.183 6.183 989,782 +0.00(+0.00%)
Mar 20, 2002 6.163 6.183 6.163 6.183 1,583 +0.02(+0.33%)
Mar 19, 2002 6.163 6.163 6.163 6.163 2,573 +0.00(+0.00%)
Mar 18, 2002 6.153 6.188 6.153 6.163 11,283 +0.04(+0.66%)
Mar 15, 2002 6.123 6.163 6.123 6.123 9,897 -0.04(-0.66%)
Mar 14, 2002 6.112 6.163 6.112 6.163 2,375 +0.10(+1.58%)
Mar 13, 2002 6.138 6.138 6.067 6.067 3,167 -0.10(-1.56%)
Mar 12, 2002 6.188 6.188 6.163 6.163 3,761 +0.04(+0.58%)
Mar 11, 2002 6.163 6.163 6.128 6.128 4,157 -0.04(-0.57%)
Mar 08, 2002 6.112 6.163 6.112 6.163 197,956 +0.05(+0.83%)
Mar 07, 2002 6.087 6.112 6.037 6.112 4,552 +0.05(+0.83%)
Mar 06, 2002 6.163 6.163 6.011 6.062 9,897 -0.08(-1.23%)
Mar 05, 2002 6.087 6.138 6.087 6.138 15,044 +0.05(+0.83%)
Mar 04, 2002 6.087 6.087 6.087 6.087 1,187 +0.03(+0.42%)
Mar 01, 2002 6.163 6.163 6.062 6.062 20,389 -0.10(-1.64%)
Feb 28, 2002 6.163 6.163 6.138 6.163 3,761 +0.03(+0.41%)
Feb 27, 2002 6.138 6.138 6.138 6.138 4,157 -0.03(-0.41%)
Feb 26, 2002 6.158 6.163 6.158 6.163 2,375 +0.02(+0.25%)
Feb 25, 2002 6.112 6.188 6.112 6.148 1,583 -0.02(-0.25%)
Feb 22, 2002 6.138 6.163 6.138 6.163 4,948 +0.00(+0.00%)
Feb 21, 2002 6.163 6.163 6.112 6.163 3,167 +0.00(+0.00%)
Feb 20, 2002 6.163 6.163 6.163 6.163 5,146 +0.00(+0.00%)
Feb 19, 2002 6.163 6.163 6.163 6.163 2,177 +0.00(+0.00%)
Feb 18, 2002 6.097 6.163 6.097 6.163 3,365 +0.00(+0.00%)
Feb 15, 2002 6.097 6.163 6.097 6.163 3,365 +0.08(+1.24%)
Feb 14, 2002 6.087 6.102 6.052 6.087 5,740 +0.02(+0.33%)
Feb 13, 2002 6.027 6.087 6.027 6.067 1,979 -0.07(-1.15%)
Feb 12, 2002 6.087 6.138 6.087 6.138 4,355 +0.10(+1.59%)
Feb 11, 2002 6.112 6.112 6.042 6.042 16,034 -0.02(-0.33%)
Feb 08, 2002 6.107 6.107 6.062 6.062 5,938 -0.03(-0.41%)
Feb 07, 2002 6.112 6.138 6.087 6.087 3,959 +0.03(+0.42%)
Feb 06, 2002 6.188 6.188 6.062 6.062 2,177 -0.08(-1.23%)
Feb 05, 2002 6.087 6.138 6.087 6.138 3,365 +0.03(+0.41%)
Feb 04, 2002 6.264 6.264 6.112 6.112 13,658 -0.01(-0.08%)
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.