UMH Properties Inc $10.25

up +0.01


29/8/2014 04:03 PM  |  NYSE : UMH  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
8/29/201410.2310.2810.2110.2543,225
8/28/201410.2010.2710.1610.2450,521
8/27/201410.1610.2010.1410.1832,332
8/26/201410.1510.2010.1110.1693,077
8/25/201410.1210.1610.0810.1132,920
8/22/201410.1610.1810.1010.1347,547
8/21/201410.1410.1910.1210.1823,811
8/20/201410.0810.1610.0210.1544,502
8/19/201410.0310.1010.0010.1087,930
8/18/201410.0210.059.9510.0250,160
8/15/201410.0710.089.919.9678,540
8/14/201410.0610.0810.0310.0543,957
8/13/201410.0810.129.9310.1059,691
8/12/201410.2310.3010.2310.2999,664
8/11/201410.1410.2510.1310.2590,624
8/8/20149.9810.189.9810.14103,312
8/7/20149.9910.029.9410.0248,638
8/6/20149.9610.089.839.9942,669
8/5/20149.859.989.859.9643,639
8/4/20149.819.949.769.9247,480
8/1/20149.959.969.799.8157,848
7/31/20149.869.999.859.9190,723
7/30/20149.899.969.819.9555,960
7/29/20149.809.879.789.8455,435
7/28/20149.759.829.739.8043,746
7/25/20149.859.899.759.7769,294
7/24/20149.969.999.829.8564,852
7/23/20149.939.999.939.9858,307
7/22/20149.959.979.949.9438,995
7/21/20149.949.959.849.9133,903
7/18/20149.879.999.859.9848,812
7/17/20149.889.969.859.9154,899
7/16/20149.909.979.889.9356,668
7/15/20149.979.989.899.9065,472
7/14/20149.9410.029.9410.0062,683
7/11/201410.0010.009.919.9150,632
7/10/20149.9710.049.9310.0334,901
7/9/201410.1610.1710.0710.0845,333
7/8/201410.1410.2210.1410.1644,766
7/7/201410.1910.2310.1410.1660,675
7/3/201410.2010.2510.1010.2434,833
7/2/201410.0710.2210.0710.1950,232
7/1/201410.0310.109.9510.1082,013
6/30/20149.9910.049.9410.0385,218
6/27/20149.9010.019.9010.01137,356
6/26/20149.929.999.869.9028,283
6/25/20149.859.939.839.9275,683
6/24/20149.879.919.859.8962,509
6/23/20149.909.929.859.9057,573
6/20/20149.899.989.849.94146,642
6/19/20149.859.909.839.8669,342
6/18/20149.839.859.789.8444,693
6/17/20149.839.849.759.8271,113
6/16/20149.809.849.779.8162,375
6/13/20149.799.829.709.8043,777
6/12/20149.839.839.719.8062,309
6/11/20149.839.859.719.8594,883
6/10/20149.969.969.819.8980,623
6/9/20149.909.989.899.9759,241
6/6/20149.879.949.859.9465,860
6/5/20149.779.939.779.9160,135
6/4/20149.759.809.739.7740,745
6/3/20149.849.879.729.73110,348
6/2/20149.959.959.819.8655,763
5/30/20149.859.929.849.9256,256
5/29/20149.889.909.839.8639,553
5/28/20149.889.989.829.9186,762
5/27/20149.9610.009.929.94126,981
5/23/20149.909.999.879.9665,028
5/22/20149.859.929.839.8954,812
5/21/20149.819.869.819.8555,814
5/20/20149.749.849.749.8196,773
5/19/20149.669.749.649.7458,196
5/16/20149.609.719.589.7060,707
5/15/20149.659.659.579.61116,440
5/14/20149.759.759.659.69102,480
5/13/20149.769.879.769.79116,741
5/12/201410.1010.109.959.96100,649
5/9/20149.9010.119.9010.0960,478
5/8/201410.0010.029.939.9452,295
5/7/20149.9210.059.9010.0396,854
5/6/20149.949.989.879.9081,729
5/5/20149.929.989.929.9433,265
5/2/20149.899.999.899.9791,863
5/1/20149.859.859.779.8598,771
4/30/20149.849.919.809.85115,340
4/29/20149.879.919.849.8664,342
4/28/20149.859.939.859.8888,798
4/25/20149.889.919.859.8557,036
4/24/20149.899.929.849.8963,398
4/23/20149.919.949.829.8344,448
4/22/20149.929.939.889.9172,219
4/21/20149.879.929.829.9284,934
4/17/20149.929.949.829.8895,222
4/16/20149.879.959.819.9279,554
4/15/20149.839.899.789.86100,144
4/14/20149.809.879.759.8699,341
4/11/20149.689.889.689.78140,386
4/10/20149.759.829.669.80113,717
4/9/20149.879.889.729.8748,317
Trading Center