$13.28 +0.06 (%) UMH Properties Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/201613.2413.4213.1913.2890,069
12/6/201613.1213.3113.0313.2273,885
12/5/201613.0313.1212.9613.1252,640
12/2/201612.9013.0712.8712.9669,640
12/1/201613.0713.0812.6712.8389,192
11/30/201613.2913.2913.0813.1292,455
11/29/201613.2913.4013.2513.31132,901
11/28/201613.1913.3013.1513.2486,622
11/25/201613.0713.2313.0713.2047,449
11/23/201613.1413.2212.9213.08120,115
11/22/201612.9713.2812.9713.2080,529
11/21/201612.8713.0512.8712.9896,691
11/18/201612.8612.9412.7912.92160,288
11/17/201613.0513.0912.8612.8866,420
11/16/201613.0413.1212.9613.00130,475
11/15/201613.2913.3713.0213.06106,846
11/14/201613.2013.4813.0113.38206,837
11/11/201612.1813.5012.1813.24342,712
11/10/201611.9712.2711.4712.22159,452
11/9/201612.1412.2711.7512.27147,286
11/8/201612.0512.2512.0012.2393,860
11/7/201611.8212.1511.7712.09111,059
11/4/201611.7411.8211.6311.7571,633
11/3/201611.6711.7611.5911.67115,343
11/2/201611.8011.8011.6011.6277,453
11/1/201612.1312.1311.7511.7684,248
10/31/201612.0612.1611.9712.1258,088
10/28/201612.0112.1011.9111.9646,895
10/27/201612.1612.1811.9712.0281,969
10/26/201612.3312.3412.1412.14108,869
10/25/201612.4112.4712.2812.4487,256
10/24/201612.5412.7012.2612.4483,629
10/21/201612.2812.5412.2812.44113,771
10/20/201612.2212.4312.2012.40122,294
10/19/201611.9712.2911.9212.20164,006
10/18/201611.7712.0711.7111.9591,817
10/17/201611.6211.7711.6211.7372,159
10/14/201611.6711.8311.5511.7466,283
10/13/201611.6811.7711.5911.7158,605
10/12/201611.4811.7511.4811.7471,731
10/11/201611.5511.5711.4511.4851,330
10/10/201611.5111.6311.4211.5959,732
10/7/201611.5111.6011.5111.5340,228
10/6/201611.5011.6011.2811.5161,308
10/5/201611.6711.6711.4811.5299,721
10/4/201611.8311.9111.6011.6565,439
10/3/201611.9011.9011.7611.8562,178
9/30/201611.9112.0211.8111.92127,394
9/29/201611.8611.9311.7311.9265,890
9/28/201612.0512.0911.8511.9576,807
9/27/201612.1012.2012.0512.0780,501
9/26/201612.1012.1412.0412.0695,404
9/23/201611.9112.2511.8812.25171,809
9/22/201612.0412.1011.9512.00145,702
9/21/201611.9612.0911.7112.05102,749
9/20/201611.9912.0011.8911.9162,705
9/19/201611.8711.9811.7511.9783,625
9/16/201611.6211.8011.4311.80226,031
9/15/201611.6111.6911.5111.6086,334
9/14/201611.4811.6311.4111.5794,062
9/13/201611.7111.8011.4911.50104,824
9/12/201611.7111.9011.7011.86121,561
9/9/201612.0312.1611.7011.70142,715
9/8/201612.1612.2912.0812.1781,047
9/7/201612.0012.1911.9812.17163,900
9/6/201612.0612.1311.9711.9873,100
9/2/201612.0112.2511.9812.09118,953
9/1/201611.7812.0111.7111.9979,049
8/31/201611.7211.8911.7011.8492,528
8/30/201611.7611.9011.7011.7380,965
8/29/201611.7511.9211.7511.7863,418
8/26/201611.9812.0211.7111.7458,902
8/25/201611.8512.0211.7911.99170,922
8/24/201611.9412.1411.7711.91149,653
8/23/201611.8412.0011.8211.9976,799
8/22/201611.8711.8911.7211.8554,384
8/19/201611.9811.9811.7511.7757,700
8/18/201611.9312.0411.8812.0359,662
8/17/201611.8211.9311.8011.9347,843
8/16/201611.9711.9711.8011.8678,186
8/15/201612.0712.1112.0112.03100,537
8/12/201612.0212.1412.0212.1182,778
8/11/201612.2312.2512.0312.1092,857
8/10/201612.6912.7012.4112.45103,333
8/9/201612.5512.7012.3712.69106,859
8/8/201612.2512.5712.1612.5595,177
8/5/201612.2512.3712.1012.25116,838
8/4/201611.9612.0511.8811.9856,968
8/3/201612.1312.1311.8511.9950,320
8/2/201612.3612.3712.0812.1061,297
8/1/201612.4012.4112.2612.3457,799
7/29/201612.2212.4012.2112.3681,079
7/28/201612.2112.3512.0812.2833,110
7/27/201612.1312.2312.0812.2059,086
7/26/201612.1312.2112.0312.1575,712
7/25/201612.3712.4212.1112.2165,574
7/22/201612.2712.4212.2412.3159,777
7/21/201612.3512.4212.2412.3151,947
7/20/201612.4212.4212.2412.3456,123
7/19/201612.2112.4412.2112.4073,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center