$12.36 +0.08 (%) UMH Properties Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/201612.2212.3312.1912.3363,618
7/15/201612.1312.2311.9612.2281,830
7/14/201612.3812.3812.0512.07117,108
7/13/201612.5012.5012.2012.32169,962
7/12/201612.6212.6212.4012.49153,244
7/11/201612.6412.6412.4312.57116,051
7/8/201612.2812.6512.2412.64184,492
7/7/201612.2612.4012.2112.31183,977
7/6/201612.0612.3012.0612.29142,988
7/5/201611.7012.1711.6012.15185,176
7/1/201611.2512.0311.2511.75219,632
6/30/201611.0911.2610.9611.25186,838
6/29/201611.1011.1611.0611.0875,581
6/28/201610.9511.1910.8211.06151,367
6/27/201610.8711.0410.8010.91164,463
6/24/201610.8911.1410.8110.97367,237
6/23/201611.0411.2010.9711.16104,868
6/22/201610.9411.0010.8710.9653,267
6/21/201610.9411.0310.8810.9790,038
6/20/201610.8111.0910.8110.93189,845
6/17/201610.7010.8210.5210.78327,646
6/16/201610.5710.7310.4910.68157,251
6/15/201610.5610.6010.4310.56136,860
6/14/201610.5510.6010.4610.5662,584
6/13/201610.4510.5810.4310.57103,633
6/10/201610.4010.4910.3910.4865,925
6/9/201610.4610.5710.4510.5044,529
6/8/201610.2410.5610.1710.54151,526
6/7/201610.1710.2810.1510.1984,195
6/6/201610.1510.1910.0810.1329,354
6/3/201610.0710.1810.0610.1548,523
6/2/20169.9310.109.9210.0939,586
6/1/20169.9610.009.929.9530,817
5/31/201610.0110.019.829.9487,895
5/27/20169.8510.019.849.9872,446
5/26/20169.799.849.749.8135,937
5/25/20169.839.839.749.7838,379
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center