$9.81 -0.07 (%) UMH Properties Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 02:21 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
5/24/20169.769.939.769.8884,015
5/23/20169.729.859.619.7486,017
5/20/20169.659.709.569.6952,095
5/19/20169.699.729.539.6057,212
5/18/20169.689.759.609.68110,543
5/17/20169.909.909.669.68121,856
5/16/20169.889.959.889.9064,280
5/13/20169.889.999.769.89124,814
5/12/20169.819.929.719.84129,447
5/11/201610.0010.099.8410.01152,690
5/10/20169.8710.069.879.97208,389
5/9/20169.799.999.769.8990,716
5/6/20169.819.929.769.8470,612
5/5/20169.849.889.709.8061,345
5/4/20169.739.889.719.8376,512
5/3/20169.819.839.659.7283,281
5/2/20169.909.989.809.8973,973
4/29/20169.829.849.729.8067,923
4/28/20169.849.989.809.8266,736
4/27/20169.939.969.869.9542,244
4/26/20169.869.959.799.9269,200
4/25/20169.919.969.789.8243,724
4/22/20169.819.929.789.9065,680
4/21/20169.889.929.759.7855,866
4/20/20169.949.959.849.8840,445
4/19/20169.9610.009.909.9432,037
4/18/20169.8810.009.779.9759,108
4/15/20169.679.909.659.8363,627
4/14/20169.799.799.579.7065,810
4/13/20169.809.809.659.7883,939
4/12/20169.809.839.639.7094,908
4/11/20169.729.799.689.7566,650
4/8/20169.659.709.559.6473,037
4/7/20169.739.849.559.6181,621
4/6/20169.789.809.719.7853,478
4/5/20169.839.889.769.7751,164
4/4/20169.929.969.819.8836,092
4/1/20169.8510.009.739.9374,775
3/31/201610.1010.109.909.9242,693
3/30/201610.0710.1410.0010.0045,920
3/29/20169.7210.099.7210.0483,685
3/28/20169.859.939.749.7633,894
3/24/20169.689.959.659.8772,683
3/23/20169.809.969.699.7056,489
3/22/201610.0310.049.799.8288,074
3/21/201610.0510.2710.0110.0391,747
3/18/201610.7010.799.959.96535,444
3/17/201610.3810.7010.3810.65130,998
3/16/201610.3810.4810.3010.4469,049
3/15/201610.4010.4510.3410.3881,701
3/14/201610.3810.3810.3010.3452,947
3/11/201610.1010.449.8110.32159,381
3/10/20169.6310.069.639.9098,402
3/9/20169.649.869.499.6434,039
3/8/20169.729.799.619.6453,262
3/7/20169.679.819.679.7829,307
3/4/20169.619.709.469.6742,627
3/3/20169.599.619.539.6131,903
3/2/20169.479.599.469.5827,990
3/1/20169.409.589.379.5335,284
2/29/20169.589.639.359.3951,467
2/26/20169.569.589.439.5444,231
2/25/20169.499.579.499.5323,887
2/24/20169.279.579.249.4149,074
2/23/20169.499.559.329.3446,771
2/22/20169.429.579.389.4571,353
2/19/20169.359.629.359.4259,612
2/18/20169.289.409.239.3566,223
2/17/20169.339.409.229.2860,619
2/16/20169.259.409.239.3258,551
2/12/20169.299.299.059.2131,961
2/11/20169.009.309.009.2267,546
2/10/20169.339.399.209.2340,770
2/9/20169.209.369.109.3060,786
2/8/20169.169.289.069.2477,365
2/5/20169.229.269.129.1581,196
2/4/20169.219.399.139.2267,823
2/3/20169.329.339.099.20110,463
2/2/20169.439.439.209.2468,734
2/1/20169.389.439.319.3958,265
1/29/20169.309.459.309.43171,829
1/28/20169.319.449.229.2243,626
1/27/20169.449.449.229.2568,392
1/26/20169.609.679.459.5055,629
1/25/20169.769.769.489.4955,555
1/22/20169.409.889.409.7695,513
1/21/20169.609.709.469.6154,131
1/20/20169.329.629.109.51109,266
1/19/20169.389.459.279.4245,646
1/15/20169.259.389.159.2977,132
1/14/20169.459.509.309.3767,855
1/13/20169.649.689.399.4081,836
1/12/20169.889.889.599.6770,997
1/11/20169.789.869.759.8127,501
1/8/20169.879.929.759.7547,014
1/7/20169.879.969.859.8640,044
1/6/20169.8510.109.7810.0551,655
1/5/20169.8110.089.809.9938,245
1/4/20169.9610.109.709.7893,389
12/31/201510.2310.2910.0910.1245,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center