Umh Properties (NY: UMH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.530	6.580	6.530	6.580	2,006	+0.27(+4.35%)
May 28, 2002	6.380	6.430	6.305	6.305	3,811	-0.02(-0.39%)
May 27, 2002	6.246	6.330	6.246	6.330	8,225	+0.00(+0.00%)
May 24, 2002	6.246	6.330	6.246	6.330	8,225	+0.09(+1.44%)
May 23, 2002	6.305	6.280	6.241	6.241	19,460	-0.09(-1.42%)
May 22, 2002	6.330	6.330	6.330	6.330	200	-0.05(-0.78%)
May 21, 2002	6.405	6.405	6.355	6.380	4,413	+0.00(+0.00%)
May 20, 2002	6.330	6.380	6.330	6.380	1,604	+0.05(+0.79%)
May 17, 2002	6.330	6.330	6.330	6.330	1,003	-0.07(-1.09%)
May 16, 2002	6.350	6.400	6.330	6.400	2,407	+0.04(+0.71%)
May 15, 2002	6.485	6.485	6.355	6.355	2,608	-0.18(-2.75%)
May 14, 2002	6.430	6.535	6.430	6.535	6,821	+0.12(+1.94%)
May 13, 2002	6.405	6.480	6.405	6.410	3,009	-0.07(-1.08%)
May 10, 2002	6.500	6.500	6.430	6.480	5,216	-0.03(-0.46%)
May 09, 2002	6.555	6.580	6.430	6.510	32,099	-0.12(-1.80%)
May 08, 2002	6.634	6.634	6.530	6.629	12,839	-0.02(-0.37%)
May 07, 2002	6.819	6.829	6.629	6.654	200,621	-0.20(-2.91%)
May 06, 2002	6.824	6.854	6.739	6.854	40,124	+0.05(+0.73%)
May 03, 2002	6.829	6.829	6.804	6.804	4,213	+0.00(+0.00%)
May 02, 2002	6.829	6.844	6.804	6.804	3,611	+0.00(+0.00%)
May 01, 2002	6.854	6.854	6.754	6.804	40,124	+0.00(+0.00%)
Apr 30, 2002	6.804	6.854	6.754	6.804	8,426	-0.05(-0.73%)
Apr 29, 2002	6.879	6.879	6.804	6.854	5,818	+0.03(+0.44%)
Apr 26, 2002	6.789	6.824	6.789	6.824	6,620	+0.04(+0.66%)
Apr 25, 2002	6.824	6.904	6.779	6.779	9,027	+0.00(+0.00%)
Apr 24, 2002	6.779	6.829	6.754	6.779	6,219	+0.05(+0.74%)
Apr 23, 2002	6.754	6.754	6.729	6.729	5,015	-0.02(-0.37%)
Apr 22, 2002	6.679	6.754	6.435	6.754	26,682	+0.12(+1.88%)
Apr 19, 2002	6.729	6.729	6.629	6.629	10,432	-0.08(-1.26%)
Apr 18, 2002	6.604	6.804	6.604	6.714	7,422	+0.19(+2.98%)
Apr 17, 2002	6.465	6.580	6.465	6.520	6,419	+0.01(+0.23%)
Apr 16, 2002	6.420	6.555	6.420	6.505	7,824	+0.11(+1.71%)
Apr 15, 2002	6.395	6.395	6.345	6.395	3,009	+0.00(+0.00%)
Apr 12, 2002	6.370	6.395	6.370	6.395	2,006	+0.05(+0.86%)
Apr 11, 2002	6.375	6.375	6.340	6.340	2,407	-0.03(-0.55%)
Apr 10, 2002	6.370	6.375	6.320	6.375	4,213	-0.04(-0.70%)
Apr 09, 2002	6.350	6.420	6.350	6.420	7,021	+0.11(+1.74%)
Apr 08, 2002	6.385	6.390	6.310	6.310	2,808	-0.06(-0.94%)
Apr 05, 2002	6.370	6.370	6.370	6.370	601	-0.05(-0.78%)
Apr 04, 2002	6.280	6.420	6.280	6.420	5,818	+0.11(+1.82%)
Apr 03, 2002	6.280	6.305	6.211	6.305	2,608	+0.00(+0.00%)
Apr 02, 2002	6.091	6.305	6.086	6.305	31,497	+0.25(+4.12%)
Apr 01, 2002	6.156	6.156	6.056	6.056	17,654	-0.15(-2.41%)
Mar 29, 2002	6.231	6.231	6.206	6.206	8,626	+0.00(+0.00%)
Mar 28, 2002	6.231	6.231	6.206	6.206	8,626	-0.02(-0.32%)
Mar 27, 2002	6.231	6.231	6.221	6.226	2,407	+0.01(+0.16%)
Mar 26, 2002	6.181	6.221	6.131	6.216	10,632	-0.01(-0.24%)
Mar 25, 2002	6.156	6.231	6.081	6.231	14,244	+0.12(+2.04%)
Mar 22, 2002	6.101	6.106	6.101	6.106	12,237	+0.00(+0.08%)
Mar 21, 2002	6.101	6.101	6.101	6.101	1,003,105	+0.00(+0.00%)
Mar 20, 2002	6.081	6.101	6.081	6.101	1,604	+0.02(+0.33%)
Mar 19, 2002	6.081	6.081	6.081	6.081	2,608	+0.00(+0.00%)
Mar 18, 2002	6.071	6.106	6.071	6.081	11,435	+0.04(+0.66%)
Mar 15, 2002	6.041	6.081	6.041	6.041	10,031	-0.04(-0.66%)
Mar 14, 2002	6.031	6.081	6.031	6.081	2,407	+0.09(+1.58%)
Mar 13, 2002	6.056	6.056	5.986	5.986	3,209	-0.09(-1.56%)
Mar 12, 2002	6.106	6.106	6.081	6.081	3,811	+0.03(+0.58%)
Mar 11, 2002	6.081	6.081	6.046	6.046	4,213	-0.03(-0.57%)
Mar 08, 2002	6.031	6.081	6.031	6.081	200,621	+0.05(+0.83%)
Mar 07, 2002	6.006	6.031	5.957	6.031	4,614	+0.05(+0.83%)
Mar 06, 2002	6.081	6.081	5.932	5.981	10,031	-0.07(-1.23%)
Mar 05, 2002	6.006	6.056	6.006	6.056	15,247	+0.05(+0.83%)
Mar 04, 2002	6.006	6.006	6.006	6.006	1,203	+0.02(+0.42%)

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.