UMH Properties, Inc. Historical Stock Prices

UMH 
$9.88
*  
0.05
 negative 
0.51%
Get UMH Alerts
*Delayed - data as of Apr. 24, 2014 14:10 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UMH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:10  9.88  9.90  9.841  9.88 45,726
04/23/2014 9.91 9.94 9.82 9.83 44,448
04/22/2014 9.92 9.93 9.88 9.91 72,219
04/21/2014 9.87 9.92 9.82 9.92 84,934
04/17/2014 9.92 9.94 9.82 9.88 95,222
04/16/2014 9.87 9.95 9.81 9.92 79,554
04/15/2014 9.83 9.89 9.78 9.86 100,144
04/14/2014 9.8 9.87 9.75 9.86 99,341
04/11/2014 9.68 9.88 9.68 9.78 140,386
04/10/2014 9.75 9.82 9.657 9.8 113,717
04/09/2014 9.87 9.88 9.72 9.87 48,317
04/08/2014 9.76 9.9 9.75 9.87 61,683
04/07/2014 9.77 9.87 9.691 9.76 57,024
04/04/2014 9.86 9.86 9.61 9.77 94,623
04/03/2014 9.75 9.84 9.702 9.77 36,787
04/02/2014 9.82 9.9 9.7 9.78 57,703
04/01/2014 9.78 9.85 9.68 9.79 58,983
03/31/2014 9.7 9.95 9.685 9.78 128,761
03/28/2014 9.69 9.75 9.66 9.69 69,245
03/27/2014 9.59 9.74 9.53 9.67 76,183
03/26/2014 9.77 9.77 9.57 9.59 95,645
03/25/2014 9.65 9.79 9.59 9.7 88,537
03/24/2014 9.6 9.68 9.43 9.63 89,670
03/21/2014 9.51 9.63 9.491 9.63 274,247
03/20/2014 9.41 9.51 9.37 9.5 67,180
03/19/2014 9.52 9.55 9.42 9.47 650,431
03/18/2014 9.55 9.55 9.47 9.55 96,256
03/17/2014 9.59 9.6 9.47 9.51 136,077
03/14/2014 9.53 9.5501 9.48 9.55 137,793
03/13/2014 9.56 9.71 9.47 9.53 127,096
03/12/2014 9.47 9.56 9.33 9.56 73,262
03/11/2014 9.55 9.5501 9.41 9.55 43,921
03/10/2014 9.46 9.59 9.4 9.59 55,929
03/07/2014 9.57 9.58 9.33 9.49 37,994
03/06/2014 9.5 9.54 9.383 9.52 175,685
03/05/2014 9.45 9.49 9.39 9.45 28,883
03/04/2014 9.37 9.5 9.33 9.48 129,287
03/03/2014 9.25 9.39 9.21 9.26 39,101
02/28/2014 9.25 9.311 9.25 9.27 52,028
02/27/2014 9.35 9.45 9.25 9.25 65,700
02/26/2014 9.38 9.45 9.33 9.39 41,939
02/25/2014 9.37 9.43 9.36 9.4 44,290
02/24/2014 9.312 9.45 9.312 9.4 43,758
02/21/2014 9.43 9.45 9.35 9.41 43,759
02/20/2014 9.36 9.41 9.3 9.38 68,439
02/19/2014 9.36 9.46 9.33 9.36 43,779
02/18/2014 9.47 9.4799 9.361 9.41 78,846
02/14/2014 9.46 9.49 9.41 9.46 68,083
02/13/2014 9.35 9.49 9.01 9.48 71,161
02/12/2014 9.57 9.62 9.5 9.6 64,110
02/11/2014 9.51 9.6 9.51 9.59 67,895
02/10/2014 9.49 9.53 9.42 9.53 39,223
02/07/2014 9.37 9.47 9.35 9.47 75,555
02/06/2014 9.28 9.4 9.27 9.37 61,862
02/05/2014 9.3 9.35 9.21 9.26 66,069
02/04/2014 9.32 9.47 9.29 9.33 38,116
02/03/2014 9.41 9.48 9.25 9.28 57,892
01/31/2014 9.41 9.63 9.32 9.45 72,052
01/30/2014 9.3 9.59 9.21 9.58 90,155
01/29/2014 9.24 9.299 9.2 9.23 82,362
01/28/2014 9.28 9.29 9.2005 9.26 135,643
01/27/2014 9.39 9.4 9.26 9.28 73,514
01/24/2014 9.4 9.41 9.31 9.38 80,336
01/23/2014 9.42 9.44 9.36 9.44 45,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?