$9.79 -0.05 (%) UMH Properties Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
10/24/20149.849.849.729.7934,643
10/23/20149.889.889.799.8447,028
10/22/20149.839.849.749.8041,595
10/21/20149.659.829.659.8174,481
10/20/20149.609.679.609.6794,992
10/17/20149.699.699.539.6270,468
10/16/20149.499.679.469.6380,105
10/15/20149.569.659.499.56116,146
10/14/20149.629.759.519.67113,941
10/13/20149.549.679.529.6490,015
10/10/20149.549.679.529.5978,709
10/9/20149.649.679.599.6151,572
10/8/20149.539.659.479.6479,374
10/7/20149.539.589.529.5347,793
10/6/20149.589.589.539.5436,679
10/3/20149.619.629.529.5836,422
10/2/20149.479.599.479.5336,247
10/1/20149.549.579.439.4955,782
9/30/20149.469.559.389.5093,073
9/29/20149.449.469.339.4694,977
9/26/20149.389.479.319.4558,856
9/25/20149.509.509.359.3861,923
9/24/20149.489.529.469.4842,336
9/23/20149.519.559.479.4848,622
9/22/20149.669.669.519.5368,176
9/19/20149.639.709.529.70148,009
9/18/20149.749.759.629.6260,658
9/17/20149.709.799.709.7467,934
9/16/20149.659.769.649.7172,374
9/15/20149.819.829.639.64114,805
9/12/201410.0110.039.789.80101,739
9/11/201410.1410.1810.0210.0873,880
9/10/201410.3110.3110.1410.2082,325
9/9/201410.3110.3110.2710.2955,898
9/8/201410.2610.3110.2510.3130,234
9/5/201410.2210.2610.2210.2526,272
9/4/201410.2810.2810.2510.2529,521
9/3/201410.4010.4110.2510.2874,076
9/2/201410.2810.4010.2210.3978,967
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center