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 (%)
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%)
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.