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

Umh Properties (NY: UMH )

16.09 -0.12 (-0.77%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 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 29, 2002 6.317 6.317 6.292 6.292 8,508 +0.00(+0.00%)
Mar 28, 2002 6.317 6.317 6.292 6.292 8,508 -0.02(-0.32%)
Mar 27, 2002 6.317 6.317 6.307 6.312 2,374 +0.01(+0.16%)
Mar 26, 2002 6.267 6.307 6.216 6.302 10,487 -0.02(-0.24%)
Mar 25, 2002 6.241 6.317 6.166 6.317 14,049 +0.13(+2.04%)
Mar 22, 2002 6.186 6.191 6.186 6.191 12,070 +0.01(+0.08%)
Mar 21, 2002 6.186 6.186 6.186 6.186 989,368 +0.00(+0.00%)
Mar 20, 2002 6.166 6.186 6.166 6.186 1,582 +0.02(+0.33%)
Mar 19, 2002 6.166 6.166 6.166 6.166 2,572 +0.00(+0.00%)
Mar 18, 2002 6.155 6.191 6.155 6.166 11,278 +0.04(+0.66%)
Mar 15, 2002 6.125 6.166 6.125 6.125 9,893 -0.04(-0.66%)
Mar 14, 2002 6.115 6.166 6.115 6.166 2,374 +0.10(+1.58%)
Mar 13, 2002 6.140 6.140 6.070 6.070 3,165 -0.10(-1.56%)
Mar 12, 2002 6.191 6.191 6.166 6.166 3,759 +0.04(+0.58%)
Mar 11, 2002 6.166 6.166 6.130 6.130 4,155 -0.04(-0.57%)
Mar 08, 2002 6.115 6.166 6.115 6.166 197,873 +0.05(+0.83%)
Mar 07, 2002 6.090 6.115 6.039 6.115 4,551 +0.05(+0.83%)
Mar 06, 2002 6.166 6.166 6.014 6.064 9,893 -0.08(-1.23%)
Mar 05, 2002 6.090 6.140 6.090 6.140 15,038 +0.05(+0.83%)
Mar 04, 2002 6.090 6.090 6.090 6.090 1,187 +0.03(+0.42%)
Mar 01, 2002 6.166 6.166 6.064 6.064 20,380 -0.10(-1.64%)
Feb 28, 2002 6.166 6.166 6.140 6.166 3,759 +0.03(+0.41%)
Feb 27, 2002 6.140 6.140 6.140 6.140 4,155 -0.03(-0.41%)
Feb 26, 2002 6.160 6.166 6.160 6.166 2,374 +0.02(+0.25%)
Feb 25, 2002 6.115 6.191 6.115 6.150 1,582 -0.02(-0.25%)
Feb 22, 2002 6.140 6.166 6.140 6.166 4,946 +0.00(+0.00%)
Feb 21, 2002 6.166 6.166 6.115 6.166 3,165 +0.00(+0.00%)
Feb 20, 2002 6.166 6.166 6.166 6.166 5,144 +0.00(+0.00%)
Feb 19, 2002 6.166 6.166 6.166 6.166 2,176 +0.00(+0.00%)
Feb 18, 2002 6.100 6.166 6.100 6.166 3,363 +0.00(+0.00%)
Feb 15, 2002 6.100 6.166 6.100 6.166 3,363 +0.08(+1.24%)
Feb 14, 2002 6.090 6.105 6.054 6.090 5,738 +0.02(+0.33%)
Feb 13, 2002 6.029 6.090 6.029 6.070 1,978 -0.07(-1.15%)
Feb 12, 2002 6.090 6.140 6.090 6.140 4,353 +0.10(+1.59%)
Feb 11, 2002 6.115 6.115 6.044 6.044 16,027 -0.02(-0.33%)
Feb 08, 2002 6.110 6.110 6.064 6.064 5,936 -0.03(-0.41%)
Feb 07, 2002 6.115 6.140 6.090 6.090 3,957 +0.03(+0.42%)
Feb 06, 2002 6.191 6.191 6.064 6.064 2,176 -0.08(-1.23%)
Feb 05, 2002 6.090 6.140 6.090 6.140 3,363 +0.03(+0.41%)
Feb 04, 2002 6.267 6.267 6.115 6.115 13,653 -0.01(-0.08%)
Feb 01, 2002 6.191 6.191 6.120 6.120 16,423 -0.07(-1.14%)
Jan 31, 2002 6.267 6.267 6.115 6.191 8,706 +0.00(+0.00%)
Jan 30, 2002 6.191 6.191 6.191 6.191 593 +0.00(+0.00%)
Jan 29, 2002 6.166 6.191 6.166 6.191 3,759 +0.01(+0.08%)
Jan 28, 2002 6.140 6.186 6.140 6.186 2,770 +0.05(+0.74%)
Jan 25, 2002 6.070 6.140 6.064 6.140 5,342 +0.02(+0.25%)
Jan 24, 2002 6.115 6.125 6.115 6.125 39,574 +0.06(+1.00%)
Jan 23, 2002 6.135 6.135 6.014 6.064 8,904 -0.08(-1.23%)
Jan 22, 2002 6.095 6.160 6.064 6.140 12,861 +0.08(+1.25%)
Jan 21, 2002 6.014 6.064 6.014 6.064 5,342 +0.00(+0.00%)
Jan 18, 2002 6.014 6.064 6.014 6.064 5,342 -0.05(-0.83%)
Jan 17, 2002 6.115 6.115 6.064 6.115 4,353 +0.00(+0.00%)
Jan 16, 2002 6.110 6.115 6.110 6.115 5,936 +0.01(+0.17%)
Jan 15, 2002 6.155 6.155 6.064 6.105 3,363 -0.05(-0.82%)
Jan 14, 2002 6.090 6.155 5.989 6.155 7,914 +0.09(+1.42%)
Jan 11, 2002 6.080 6.085 6.064 6.070 5,144 +0.00(+0.00%)
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.