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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2003 7.010 7.060 6.975 6.975 8,630 -0.08(-1.13%)
Mar 28, 2003 7.060 7.060 7.055 7.055 5,619 +0.02(+0.28%)
Mar 27, 2003 7.005 7.060 6.980 7.035 14,651 +0.04(+0.64%)
Mar 26, 2003 7.055 7.060 6.975 6.990 8,228 -0.06(-0.92%)
Mar 25, 2003 6.980 7.055 6.980 7.055 10,035 -0.00(-0.07%)
Mar 24, 2003 7.180 7.180 7.060 7.060 1,605,639 -0.11(-1.60%)
Mar 21, 2003 7.175 7.220 7.175 7.175 33,718 +0.02(+0.35%)
Mar 20, 2003 7.125 7.180 7.125 7.150 9,433 -0.03(-0.42%)
Mar 19, 2003 7.150 7.180 7.110 7.180 18,665 +0.07(+0.98%)
Mar 18, 2003 7.020 7.150 7.010 7.110 17,461 +0.09(+1.28%)
Mar 17, 2003 6.980 7.020 6.936 7.020 23,482 +0.04(+0.57%)
Mar 14, 2003 6.980 6.985 6.931 6.980 9,834 +0.00(+0.00%)
Mar 13, 2003 6.950 6.980 6.926 6.980 10,838 +0.05(+0.72%)
Mar 12, 2003 6.901 6.985 6.826 6.931 31,309 +0.03(+0.43%)
Mar 11, 2003 6.876 6.901 6.851 6.901 18,264 +0.02(+0.36%)
Mar 10, 2003 7.020 7.025 6.841 6.876 9,633 -0.10(-1.50%)
Mar 07, 2003 6.975 6.985 6.926 6.980 17,862 +0.00(+0.07%)
Mar 06, 2003 6.985 6.985 6.970 6.975 4,014 -0.01(-0.14%)
Mar 05, 2003 6.950 7.025 6.950 6.985 8,028 +0.01(+0.14%)
Mar 04, 2003 6.896 6.975 6.876 6.975 6,221 +0.08(+1.16%)
Mar 03, 2003 6.891 6.896 6.891 6.896 2,007 +0.07(+1.02%)
Feb 28, 2003 6.846 6.876 6.761 6.826 12,042 +0.02(+0.37%)
Feb 27, 2003 6.696 6.801 6.696 6.801 9,433 +0.15(+2.25%)
Feb 26, 2003 6.612 6.652 6.612 6.652 3,411 +0.04(+0.68%)
Feb 25, 2003 6.612 6.617 6.597 6.607 8,228 -0.03(-0.45%)
Feb 24, 2003 6.657 6.711 6.637 6.637 8,429 -0.01(-0.22%)
Feb 21, 2003 6.557 6.652 6.557 6.652 9,633 +0.10(+1.52%)
Feb 20, 2003 6.517 6.627 6.517 6.552 8,028 +0.06(+1.00%)
Feb 19, 2003 6.522 6.527 6.482 6.487 8,228 -0.04(-0.61%)
Feb 18, 2003 6.522 6.527 6.477 6.527 6,021 +0.00(+0.00%)
Feb 14, 2003 6.502 6.527 6.427 6.527 10,637 +0.05(+0.77%)
Feb 13, 2003 6.298 6.482 6.298 6.477 5,619 +0.07(+1.09%)
Feb 12, 2003 6.407 6.412 6.407 6.407 1,605 +0.00(+0.00%)
Feb 11, 2003 6.552 6.552 6.358 6.407 9,834 -0.09(-1.46%)
Feb 10, 2003 6.387 6.527 6.387 6.502 4,214 +0.08(+1.24%)
Feb 07, 2003 6.427 6.427 6.422 6.422 11,841 -0.04(-0.62%)
Feb 06, 2003 6.527 6.527 6.462 6.462 19,267 -0.09(-1.37%)
Feb 05, 2003 6.597 6.597 6.477 6.552 7,426 -0.05(-0.75%)
Feb 04, 2003 6.577 6.602 6.527 6.602 7,827 +0.04(+0.61%)
Feb 03, 2003 6.607 6.612 6.562 6.562 9,031 -0.08(-1.27%)
Jan 31, 2003 6.647 6.647 6.647 6.647 401 -0.00(-0.07%)
Jan 30, 2003 6.627 6.721 6.627 6.652 15,855 +0.02(+0.38%)
Jan 29, 2003 6.721 6.721 6.627 6.627 9,031 -0.05(-0.75%)
Jan 28, 2003 6.657 6.726 6.657 6.676 18,264 +0.01(+0.22%)
Jan 27, 2003 6.622 6.662 6.622 6.662 8,630 +0.01(+0.15%)
Jan 24, 2003 6.607 6.652 6.587 6.652 4,214 +0.07(+1.14%)
Jan 23, 2003 6.696 6.696 6.577 6.577 9,232 -0.10(-1.49%)
Jan 22, 2003 6.602 6.676 6.602 6.676 7,626 +0.07(+1.13%)
Jan 21, 2003 6.577 6.602 6.577 6.602 12,644 +0.02(+0.38%)
Jan 17, 2003 6.676 6.706 6.577 6.577 2,408 -0.05(-0.75%)
Jan 16, 2003 6.657 6.721 6.627 6.627 6,221 -0.02(-0.37%)
Jan 15, 2003 6.562 6.652 6.552 6.652 7,225 +0.16(+2.53%)
Jan 14, 2003 6.577 6.577 6.487 6.487 4,616 -0.08(-1.21%)
Jan 13, 2003 6.572 6.602 6.562 6.567 8,831 +0.06(+0.92%)
Jan 10, 2003 6.567 6.572 6.507 6.507 12,845 -0.06(-0.91%)
Jan 09, 2003 6.597 6.597 6.552 6.567 7,225 -0.03(-0.45%)
Jan 08, 2003 6.602 6.607 6.552 6.597 5,218 +0.02(+0.30%)
Jan 07, 2003 6.577 6.577 6.517 6.577 14,852 -0.07(-1.12%)
Jan 06, 2003 6.632 6.652 6.632 6.652 9,232 +0.05(+0.83%)
Jan 03, 2003 6.676 6.676 6.577 6.597 3,813 -0.08(-1.19%)
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.