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

Umh Properties (NY: UMH )

19.33 -0.03 (-0.15%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 27, 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 5.231 5.268 5.205 5.205 11,566 -0.06(-1.13%)
Mar 28, 2003 5.268 5.268 5.264 5.264 7,531 +0.01(+0.28%)
Mar 27, 2003 5.227 5.268 5.209 5.249 19,635 +0.03(+0.64%)
Mar 26, 2003 5.264 5.268 5.205 5.216 11,028 -0.05(-0.92%)
Mar 25, 2003 5.209 5.264 5.209 5.264 13,448 -0.00(-0.07%)
Mar 24, 2003 5.357 5.357 5.268 5.268 2,151,838 -0.09(-1.60%)
Mar 21, 2003 5.354 5.387 5.354 5.354 45,188 +0.02(+0.35%)
Mar 20, 2003 5.316 5.357 5.316 5.335 12,642 -0.02(-0.42%)
Mar 19, 2003 5.335 5.357 5.305 5.357 25,015 +0.05(+0.98%)
Mar 18, 2003 5.238 5.335 5.231 5.305 23,401 +0.07(+1.28%)
Mar 17, 2003 5.209 5.238 5.175 5.238 31,470 +0.03(+0.57%)
Mar 14, 2003 5.209 5.212 5.171 5.209 13,180 +0.00(+0.00%)
Mar 13, 2003 5.186 5.209 5.168 5.209 14,524 +0.04(+0.72%)
Mar 12, 2003 5.149 5.212 5.093 5.171 41,960 +0.02(+0.43%)
Mar 11, 2003 5.130 5.149 5.112 5.149 24,477 +0.02(+0.36%)
Mar 10, 2003 5.238 5.242 5.104 5.130 12,911 -0.08(-1.50%)
Mar 07, 2003 5.205 5.212 5.168 5.209 23,939 +0.00(+0.07%)
Mar 06, 2003 5.212 5.212 5.201 5.205 5,379 -0.01(-0.14%)
Mar 05, 2003 5.186 5.242 5.186 5.212 10,759 +0.01(+0.14%)
Mar 04, 2003 5.145 5.205 5.130 5.205 8,338 +0.06(+1.16%)
Mar 03, 2003 5.142 5.145 5.142 5.145 2,689 +0.05(+1.02%)
Feb 28, 2003 5.108 5.130 5.045 5.093 16,138 +0.02(+0.37%)
Feb 27, 2003 4.997 5.075 4.997 5.075 12,642 +0.11(+2.25%)
Feb 26, 2003 4.933 4.963 4.933 4.963 4,572 +0.03(+0.68%)
Feb 25, 2003 4.933 4.937 4.922 4.930 11,028 -0.02(-0.45%)
Feb 24, 2003 4.967 5.008 4.952 4.952 11,297 -0.01(-0.22%)
Feb 21, 2003 4.893 4.963 4.893 4.963 12,911 +0.07(+1.52%)
Feb 20, 2003 4.863 4.945 4.863 4.889 10,759 +0.05(+1.00%)
Feb 19, 2003 4.867 4.870 4.837 4.841 11,028 -0.03(-0.61%)
Feb 18, 2003 4.867 4.870 4.833 4.870 8,069 +0.00(+0.00%)
Feb 14, 2003 4.852 4.870 4.796 4.870 14,255 +0.04(+0.77%)
Feb 13, 2003 4.699 4.837 4.699 4.833 7,531 +0.05(+1.09%)
Feb 12, 2003 4.781 4.785 4.781 4.781 2,151 +0.00(+0.00%)
Feb 11, 2003 4.889 4.889 4.744 4.781 13,180 -0.07(-1.46%)
Feb 10, 2003 4.766 4.870 4.766 4.852 5,648 +0.06(+1.24%)
Feb 07, 2003 4.796 4.796 4.792 4.792 15,869 -0.03(-0.62%)
Feb 06, 2003 4.870 4.870 4.822 4.822 25,822 -0.07(-1.37%)
Feb 05, 2003 4.922 4.922 4.833 4.889 9,952 -0.04(-0.75%)
Feb 04, 2003 4.907 4.926 4.870 4.926 10,490 +0.03(+0.61%)
Feb 03, 2003 4.930 4.933 4.896 4.896 12,104 -0.06(-1.27%)
Jan 31, 2003 4.959 4.959 4.959 4.959 537 -0.00(-0.07%)
Jan 30, 2003 4.945 5.015 4.945 4.963 21,249 +0.02(+0.38%)
Jan 29, 2003 5.015 5.015 4.945 4.945 12,104 -0.04(-0.75%)
Jan 28, 2003 4.967 5.019 4.967 4.982 24,477 +0.01(+0.22%)
Jan 27, 2003 4.941 4.971 4.941 4.971 11,566 +0.01(+0.15%)
Jan 24, 2003 4.930 4.963 4.915 4.963 5,648 +0.06(+1.14%)
Jan 23, 2003 4.997 4.997 4.907 4.907 12,373 -0.07(-1.49%)
Jan 22, 2003 4.926 4.982 4.926 4.982 10,221 +0.06(+1.13%)
Jan 21, 2003 4.907 4.926 4.907 4.926 16,945 +0.02(+0.38%)
Jan 17, 2003 4.982 5.004 4.907 4.907 3,227 -0.04(-0.75%)
Jan 16, 2003 4.967 5.015 4.945 4.945 8,338 -0.02(-0.37%)
Jan 15, 2003 4.896 4.963 4.889 4.963 9,683 +0.12(+2.53%)
Jan 14, 2003 4.907 4.907 4.841 4.841 6,186 -0.06(-1.21%)
Jan 13, 2003 4.904 4.926 4.896 4.900 11,835 +0.04(+0.92%)
Jan 10, 2003 4.900 4.904 4.855 4.855 17,214 -0.04(-0.91%)
Jan 09, 2003 4.922 4.922 4.889 4.900 9,683 -0.02(-0.45%)
Jan 08, 2003 4.926 4.930 4.889 4.922 6,993 +0.01(+0.30%)
Jan 07, 2003 4.907 4.907 4.863 4.907 19,904 -0.06(-1.12%)
Jan 06, 2003 4.948 4.963 4.948 4.963 12,373 +0.04(+0.83%)
Jan 03, 2003 4.982 4.982 4.907 4.922 5,110 -0.06(-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.